Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.71 | 12.75 | 12.68 | 12.71 | 26,611 | +0.01(+0.06%) |
Oct 28, 2010 | 12.69 | 12.73 | 12.63 | 12.70 | 25,132 | +0.05(+0.37%) |
Oct 27, 2010 | 12.62 | 12.66 | 12.56 | 12.66 | 30,180 | -0.04(-0.34%) |
Oct 25, 2010 | 12.78 | 12.80 | 12.70 | 12.70 | 19,160 | +0.04(+0.28%) |
Oct 22, 2010 | 12.72 | 12.72 | 12.64 | 12.66 | 38,121 | +0.00(+0.00%) |
Oct 21, 2010 | 12.76 | 12.77 | 12.58 | 12.66 | 63,550 | -0.01(-0.06%) |
Oct 20, 2010 | 12.52 | 12.71 | 12.52 | 12.67 | 46,945 | +0.13(+1.04%) |
Oct 19, 2010 | 12.60 | 12.64 | 12.48 | 12.54 | 25,314 | -0.22(-1.69%) |
Oct 18, 2010 | 12.68 | 12.78 | 12.66 | 12.76 | 99,475 | +0.06(+0.50%) |
Oct 15, 2010 | 12.75 | 12.75 | 12.59 | 12.69 | 153,991 | +0.11(+0.85%) |
Oct 14, 2010 | 12.66 | 12.66 | 12.53 | 12.59 | 21,757 | -0.09(-0.69%) |
Oct 13, 2010 | 12.59 | 12.74 | 12.59 | 12.67 | 127,510 | +0.10(+0.81%) |
Oct 12, 2010 | 12.46 | 12.59 | 12.46 | 12.57 | 2,716 | +0.04(+0.36%) |
Oct 11, 2010 | 12.54 | 12.55 | 12.52 | 12.53 | 5,491 | +0.03(+0.23%) |
Oct 08, 2010 | 12.50 | 12.52 | 12.40 | 12.50 | 17,681 | +0.08(+0.65%) |
Oct 07, 2010 | 12.54 | 12.54 | 12.23 | 12.42 | 140,486 | -0.04(-0.34%) |
Oct 06, 2010 | 12.46 | 12.49 | 12.42 | 12.46 | 50,561 | -0.03(-0.25%) |
Oct 05, 2010 | 12.34 | 12.50 | 12.31 | 12.49 | 44,593 | +0.31(+2.51%) |
Oct 04, 2010 | 12.30 | 12.31 | 12.14 | 12.19 | 64,454 | -0.13(-1.02%) |
Oct 01, 2010 | 12.31 | 12.38 | 12.24 | 12.31 | 67,119 | +0.04(+0.33%) |
Sep 30, 2010 | 12.32 | 12.40 | 12.24 | 12.27 | 63,204 | -0.01(-0.10%) |
Sep 29, 2010 | 12.32 | 12.33 | 12.27 | 12.28 | 10,982 | -0.04(-0.30%) |
Sep 28, 2010 | 12.19 | 12.33 | 12.19 | 12.32 | 13,225 | +0.07(+0.61%) |
Sep 27, 2010 | 12.28 | 12.33 | 12.24 | 12.24 | 45,277 | -0.05(-0.44%) |
Sep 24, 2010 | 12.26 | 12.32 | 12.25 | 12.30 | 145,598 | +0.25(+2.10%) |
Sep 23, 2010 | 12.15 | 12.15 | 12.05 | 12.05 | 135,447 | -0.10(-0.81%) |
Sep 22, 2010 | 12.14 | 12.21 | 12.12 | 12.14 | 35,502 | -0.06(-0.51%) |
Sep 21, 2010 | 12.22 | 12.29 | 12.06 | 12.21 | 55,022 | -0.06(-0.50%) |
Sep 20, 2010 | 12.10 | 12.27 | 12.10 | 12.27 | 16,148 | +0.21(+1.73%) |
Sep 17, 2010 | 12.06 | 12.18 | 12.04 | 12.06 | 13,939 | -0.01(-0.12%) |
Sep 15, 2010 | 11.93 | 12.07 | 11.93 | 12.07 | 15,248 | +0.01(+0.08%) |
Sep 14, 2010 | 12.02 | 12.07 | 11.94 | 12.06 | 21,331 | +0.04(+0.36%) |
Sep 13, 2010 | 12.02 | 12.02 | 11.97 | 12.02 | 48,474 | +0.17(+1.48%) |
Sep 10, 2010 | 11.78 | 11.86 | 11.78 | 11.85 | 27,730 | +0.04(+0.34%) |
Sep 09, 2010 | 11.83 | 11.87 | 11.81 | 11.81 | 7,180 | +0.07(+0.62%) |
Sep 08, 2010 | 11.68 | 11.79 | 11.68 | 11.73 | 34,016 | +0.03(+0.28%) |
Sep 07, 2010 | 11.75 | 11.75 | 11.68 | 11.70 | 631,137 | -0.13(-1.08%) |
Sep 03, 2010 | 11.72 | 11.83 | 11.72 | 11.83 | 27,270 | +0.19(+1.67%) |
Sep 02, 2010 | 11.54 | 11.63 | 11.54 | 11.63 | 21,120 | +0.09(+0.78%) |
Sep 01, 2010 | 11.31 | 11.54 | 11.31 | 11.54 | 47,520 | +0.33(+2.98%) |
Aug 31, 2010 | 11.15 | 11.27 | 11.12 | 11.21 | 81,101 | -0.02(-0.15%) |
Aug 30, 2010 | 11.38 | 11.38 | 11.23 | 11.23 | 60,551 | -0.15(-1.35%) |
Aug 27, 2010 | 11.38 | 11.42 | 11.11 | 11.38 | 25,344 | +0.17(+1.50%) |
Aug 26, 2010 | 11.37 | 11.38 | 11.21 | 11.21 | 9,284 | -0.08(-0.68%) |
Aug 25, 2010 | 11.16 | 11.33 | 11.14 | 11.29 | 35,608 | +0.04(+0.36%) |
Aug 24, 2010 | 11.26 | 11.33 | 11.21 | 11.25 | 20,245 | -0.18(-1.54%) |
Aug 23, 2010 | 11.55 | 11.55 | 11.42 | 11.42 | 10,348 | -0.04(-0.35%) |
Aug 20, 2010 | 11.46 | 11.47 | 11.40 | 11.46 | 32,533 | -0.06(-0.53%) |
Aug 19, 2010 | 11.64 | 11.68 | 11.50 | 11.52 | 26,611 | -0.22(-1.84%) |
Aug 18, 2010 | 11.69 | 11.76 | 11.69 | 11.74 | 5,313 | +0.04(+0.30%) |
Aug 17, 2010 | 11.67 | 11.78 | 11.66 | 11.70 | 11,333 | +0.12(+1.00%) |
Aug 16, 2010 | 11.51 | 11.60 | 11.47 | 11.59 | 27,354 | -0.01(-0.11%) |
Aug 13, 2010 | 11.60 | 11.67 | 11.56 | 11.60 | 106,563 | -0.05(-0.40%) |
Aug 12, 2010 | 11.62 | 11.66 | 11.41 | 11.65 | 17,952 | -0.05(-0.45%) |
Aug 11, 2010 | 11.92 | 11.92 | 11.70 | 11.70 | 51,144 | -0.36(-3.00%) |
Aug 10, 2010 | 12.06 | 12.33 | 11.99 | 12.06 | 41,817 | -0.10(-0.82%) |
Aug 09, 2010 | 12.16 | 12.18 | 12.09 | 12.16 | 38,768 | +0.09(+0.73%) |
Aug 06, 2010 | 12.07 | 12.09 | 11.94 | 12.07 | 14,311 | -0.02(-0.20%) |
Aug 05, 2010 | 12.10 | 12.12 | 12.09 | 12.10 | 10,982 | -0.08(-0.68%) |
Aug 04, 2010 | 12.12 | 12.18 | 12.12 | 12.18 | 33,010 | +0.07(+0.57%) |
Aug 03, 2010 | 12.10 | 12.11 | 11.97 | 12.11 | 223,759 | -0.04(-0.37%) |