Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.41 | 11.46 | 11.25 | 11.31 | 283,736 | -0.02(-0.22%) |
Sep 29, 2010 | 11.33 | 11.37 | 11.29 | 11.34 | 376,437 | -0.02(-0.15%) |
Sep 28, 2010 | 11.33 | 11.37 | 11.19 | 11.35 | 296,280 | +0.06(+0.51%) |
Sep 27, 2010 | 11.34 | 11.37 | 11.29 | 11.29 | 317,462 | -0.05(-0.44%) |
Sep 24, 2010 | 11.24 | 11.35 | 11.24 | 11.34 | 405,694 | +0.24(+2.16%) |
Sep 23, 2010 | 11.12 | 11.23 | 11.09 | 11.10 | 292,900 | -0.10(-0.85%) |
Sep 22, 2010 | 11.26 | 11.30 | 11.17 | 11.20 | 1,460,571 | -0.05(-0.47%) |
Sep 21, 2010 | 11.31 | 11.35 | 11.19 | 11.25 | 338,010 | -0.04(-0.32%) |
Sep 20, 2010 | 11.17 | 11.31 | 11.12 | 11.29 | 320,864 | +0.13(+1.14%) |
Sep 17, 2010 | 11.16 | 11.22 | 11.12 | 11.16 | 508,304 | +0.00(+0.03%) |
Sep 15, 2010 | 11.10 | 11.17 | 11.05 | 11.16 | 710,175 | +0.04(+0.34%) |
Sep 14, 2010 | 11.11 | 11.18 | 11.06 | 11.12 | 271,085 | -0.00(-0.04%) |
Sep 13, 2010 | 11.11 | 11.14 | 11.07 | 11.12 | 429,120 | +0.14(+1.32%) |
Sep 10, 2010 | 10.96 | 11.00 | 10.93 | 10.98 | 430,353 | +0.05(+0.46%) |
Sep 09, 2010 | 11.00 | 11.01 | 10.91 | 10.93 | 585,827 | +0.04(+0.38%) |
Sep 08, 2010 | 10.85 | 10.93 | 10.84 | 10.89 | 1,113,734 | +0.07(+0.65%) |
Sep 07, 2010 | 10.89 | 10.90 | 10.81 | 10.82 | 203,592 | -0.12(-1.14%) |
Sep 03, 2010 | 10.92 | 10.96 | 10.85 | 10.94 | 243,346 | +0.14(+1.34%) |
Sep 02, 2010 | 10.71 | 10.81 | 10.70 | 10.80 | 664 | +0.11(+1.01%) |
Sep 01, 2010 | 10.53 | 10.70 | 10.52 | 10.69 | 413,500 | +0.32(+3.13%) |
Aug 31, 2010 | 10.37 | 10.45 | 10.30 | 10.37 | 1,450 | -0.03(-0.26%) |
Aug 30, 2010 | 10.52 | 10.55 | 10.39 | 10.39 | 173,526 | -0.15(-1.41%) |
Aug 27, 2010 | 10.54 | 10.55 | 10.29 | 10.54 | 438,632 | +0.19(+1.84%) |
Aug 26, 2010 | 10.50 | 10.50 | 10.34 | 10.35 | 419,443 | -0.08(-0.75%) |
Aug 25, 2010 | 10.31 | 10.46 | 10.26 | 10.43 | 544,368 | +0.05(+0.48%) |
Aug 24, 2010 | 10.43 | 10.47 | 10.33 | 10.38 | 322,443 | -0.16(-1.56%) |
Aug 23, 2010 | 10.63 | 10.68 | 10.54 | 10.55 | 236,817 | -0.04(-0.40%) |
Aug 20, 2010 | 10.60 | 10.61 | 10.50 | 10.59 | 919,314 | -0.04(-0.35%) |
Aug 19, 2010 | 10.77 | 10.77 | 10.59 | 10.62 | 707,167 | -0.19(-1.72%) |
Aug 18, 2010 | 10.80 | 10.87 | 10.73 | 10.81 | 147,083 | +0.02(+0.19%) |
Aug 17, 2010 | 10.77 | 10.87 | 10.72 | 10.79 | 353,519 | +0.14(+1.36%) |
Aug 16, 2010 | 10.57 | 10.68 | 10.55 | 10.65 | 452,446 | -0.01(-0.08%) |
Aug 13, 2010 | 10.65 | 10.72 | 10.64 | 10.65 | 198,192 | -0.04(-0.36%) |
Aug 12, 2010 | 10.60 | 10.72 | 10.57 | 10.69 | 335,522 | -0.06(-0.57%) |
Aug 11, 2010 | 10.91 | 10.91 | 10.73 | 10.75 | 750,016 | -0.31(-2.84%) |
Aug 10, 2010 | 11.07 | 11.12 | 10.99 | 11.07 | 425,106 | -0.08(-0.75%) |
Aug 09, 2010 | 11.12 | 11.16 | 11.08 | 11.15 | 393,846 | +0.07(+0.67%) |
Aug 06, 2010 | 11.08 | 11.09 | 10.93 | 11.08 | 370,938 | -0.04(-0.37%) |
Aug 05, 2010 | 11.08 | 11.13 | 11.06 | 11.12 | 530,163 | -0.02(-0.22%) |
Aug 04, 2010 | 11.10 | 11.15 | 11.06 | 11.14 | 290,252 | +0.08(+0.71%) |
Aug 03, 2010 | 11.08 | 11.12 | 11.02 | 11.06 | 252,418 | -0.06(-0.56%) |
Aug 02, 2010 | 11.04 | 11.13 | 11.02 | 11.12 | 521,634 | +0.24(+2.17%) |
Jul 30, 2010 | 10.89 | 10.93 | 10.75 | 10.89 | 312,072 | +0.01(+0.08%) |
Jul 29, 2010 | 11.02 | 11.02 | 10.79 | 10.88 | 413,891 | -0.04(-0.41%) |
Jul 28, 2010 | 10.99 | 11.01 | 10.89 | 10.93 | 153,474 | -0.10(-0.87%) |
Jul 27, 2010 | 11.07 | 11.11 | 10.97 | 11.02 | 385,526 | -0.00(-0.04%) |
Jul 26, 2010 | 10.92 | 11.04 | 10.88 | 11.03 | 238,880 | +0.13(+1.18%) |
Jul 23, 2010 | 10.79 | 10.91 | 10.74 | 10.90 | 1,530,182 | +0.11(+1.03%) |
Jul 22, 2010 | 10.69 | 10.82 | 10.68 | 10.79 | 303,677 | +0.24(+2.32%) |
Jul 21, 2010 | 10.76 | 10.76 | 10.50 | 10.54 | 247,036 | -0.14(-1.35%) |
Jul 20, 2010 | 10.43 | 10.69 | 10.41 | 10.69 | 216,407 | +0.13(+1.25%) |
Jul 19, 2010 | 10.56 | 10.59 | 10.44 | 10.55 | 286,949 | +0.05(+0.52%) |
Jul 16, 2010 | 10.50 | 10.76 | 10.48 | 10.50 | 415,207 | -0.31(-2.88%) |
Jul 15, 2010 | 10.82 | 10.84 | 10.67 | 10.81 | 425,880 | +0.01(+0.05%) |
Jul 14, 2010 | 10.79 | 10.86 | 10.73 | 10.81 | 362,777 | -0.00(-0.01%) |
Jul 13, 2010 | 10.77 | 10.85 | 10.73 | 10.81 | 967 | +0.18(+1.68%) |
Jul 12, 2010 | 10.63 | 10.66 | 10.55 | 10.63 | 288,623 | -0.00(-0.05%) |
Jul 09, 2010 | 10.63 | 10.64 | 10.55 | 10.63 | 310,208 | +0.08(+0.75%) |
Jul 08, 2010 | 10.54 | 10.57 | 10.44 | 10.55 | 429,483 | +0.11(+1.03%) |
Jul 07, 2010 | 10.15 | 10.45 | 10.15 | 10.45 | 430,189 | +0.33(+3.26%) |
Jul 06, 2010 | 10.24 | 10.29 | 10.03 | 10.12 | 494,829 | +0.02(+0.23%) |
Jul 02, 2010 | 10.09 | 10.20 | 10.02 | 10.09 | 1,231,413 | -0.05(-0.47%) |