Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.63 | 12.78 | 12.54 | 12.64 | 707,626 | +0.00(+0.01%) |
Sep 29, 2010 | 12.59 | 12.64 | 12.51 | 12.63 | 451,717 | +0.04(+0.31%) |
Sep 28, 2010 | 12.61 | 12.62 | 12.38 | 12.60 | 1,198 | +0.03(+0.23%) |
Sep 27, 2010 | 12.56 | 12.58 | 12.44 | 12.57 | 605,786 | +0.03(+0.23%) |
Sep 24, 2010 | 12.31 | 12.56 | 12.28 | 12.54 | 689,376 | +0.37(+3.05%) |
Sep 23, 2010 | 12.25 | 12.38 | 12.15 | 12.17 | 4,960 | -0.15(-1.23%) |
Sep 22, 2010 | 12.31 | 12.45 | 12.25 | 12.32 | 558,893 | -0.01(-0.05%) |
Sep 21, 2010 | 12.46 | 12.51 | 12.30 | 12.32 | 507,567 | -0.11(-0.88%) |
Sep 20, 2010 | 12.21 | 12.44 | 12.09 | 12.43 | 644,137 | +0.29(+2.39%) |
Sep 17, 2010 | 12.14 | 12.20 | 11.99 | 12.14 | 632,527 | -0.11(-0.89%) |
Sep 15, 2010 | 12.26 | 12.28 | 12.11 | 12.25 | 401,797 | -0.06(-0.52%) |
Sep 14, 2010 | 12.32 | 12.39 | 12.25 | 12.32 | 375,333 | -0.04(-0.29%) |
Sep 13, 2010 | 12.41 | 12.41 | 12.28 | 12.35 | 697,866 | +0.14(+1.19%) |
Sep 10, 2010 | 12.16 | 12.23 | 12.12 | 12.21 | 431,477 | +0.08(+0.63%) |
Sep 09, 2010 | 12.14 | 12.18 | 12.06 | 12.13 | 353,659 | +0.13(+1.09%) |
Sep 08, 2010 | 12.08 | 12.10 | 11.96 | 12.00 | 326,275 | -0.07(-0.56%) |
Sep 07, 2010 | 12.16 | 12.20 | 12.05 | 12.07 | 4,074 | -0.13(-1.07%) |
Sep 03, 2010 | 12.17 | 12.21 | 12.09 | 12.20 | 441,731 | +0.16(+1.30%) |
Sep 02, 2010 | 12.24 | 12.24 | 11.96 | 12.04 | 2,026 | -0.12(-0.97%) |
Sep 01, 2010 | 12.03 | 12.16 | 11.93 | 12.16 | 935,131 | +0.28(+2.39%) |
Aug 31, 2010 | 11.87 | 11.97 | 11.70 | 11.88 | 3,758 | +0.03(+0.27%) |
Aug 30, 2010 | 12.11 | 12.11 | 11.81 | 11.84 | 913,686 | -0.29(-2.37%) |
Aug 27, 2010 | 12.13 | 12.14 | 11.77 | 12.13 | 592,760 | +0.27(+2.26%) |
Aug 26, 2010 | 11.88 | 11.96 | 11.80 | 11.86 | 2,853 | -0.00(-0.03%) |
Aug 25, 2010 | 11.62 | 11.89 | 11.60 | 11.87 | 2,825 | +0.19(+1.61%) |
Aug 24, 2010 | 11.57 | 11.78 | 11.52 | 11.68 | 11,479 | -0.03(-0.27%) |
Aug 23, 2010 | 11.79 | 11.89 | 11.69 | 11.71 | 673,194 | -0.02(-0.16%) |
Aug 20, 2010 | 11.70 | 11.75 | 11.59 | 11.73 | 608,781 | -0.04(-0.30%) |
Aug 19, 2010 | 12.06 | 12.06 | 11.73 | 11.77 | 9,869 | -0.33(-2.69%) |
Aug 18, 2010 | 12.13 | 12.20 | 12.00 | 12.09 | 44,134 | -0.10(-0.79%) |
Aug 17, 2010 | 12.23 | 12.26 | 12.12 | 12.19 | 6,812 | +0.09(+0.77%) |
Aug 16, 2010 | 12.08 | 12.15 | 11.97 | 12.09 | 442,474 | -0.02(-0.16%) |
Aug 13, 2010 | 12.11 | 12.29 | 12.10 | 12.11 | 917,695 | -0.09(-0.71%) |
Aug 12, 2010 | 12.01 | 12.23 | 11.98 | 12.20 | 957,598 | +0.02(+0.18%) |
Aug 11, 2010 | 12.09 | 12.26 | 12.03 | 12.18 | 12,368 | -0.07(-0.60%) |
Aug 10, 2010 | 12.16 | 12.35 | 12.13 | 12.25 | 621,125 | -0.02(-0.18%) |
Aug 09, 2010 | 12.31 | 12.33 | 12.20 | 12.27 | 827,740 | +0.07(+0.60%) |
Aug 06, 2010 | 12.20 | 12.23 | 11.98 | 12.20 | 856,157 | +0.07(+0.55%) |
Aug 05, 2010 | 12.34 | 12.34 | 11.96 | 12.13 | 867,411 | -0.26(-2.14%) |
Aug 04, 2010 | 12.23 | 12.40 | 12.23 | 12.40 | 531,796 | +0.26(+2.18%) |
Aug 03, 2010 | 12.11 | 12.27 | 12.00 | 12.13 | 345,215 | -0.01(-0.05%) |
Aug 02, 2010 | 12.09 | 12.15 | 11.97 | 12.14 | 538,540 | +0.22(+1.85%) |
Jul 30, 2010 | 11.92 | 12.00 | 11.81 | 11.92 | 417,968 | -0.04(-0.37%) |
Jul 29, 2010 | 12.19 | 12.24 | 11.80 | 11.96 | 634,117 | -0.13(-1.06%) |
Jul 28, 2010 | 12.09 | 12.29 | 12.02 | 12.09 | 4,582 | -0.16(-1.33%) |
Jul 27, 2010 | 12.10 | 12.26 | 12.10 | 12.25 | 438,402 | +0.21(+1.72%) |
Jul 26, 2010 | 11.87 | 12.10 | 11.87 | 12.05 | 573,613 | +0.18(+1.48%) |
Jul 23, 2010 | 11.68 | 11.89 | 11.60 | 11.87 | 388,153 | +0.15(+1.31%) |
Jul 22, 2010 | 11.57 | 11.73 | 11.50 | 11.72 | 492,519 | +0.31(+2.69%) |
Jul 21, 2010 | 11.69 | 11.71 | 11.38 | 11.41 | 385,118 | -0.21(-1.81%) |
Jul 20, 2010 | 11.39 | 11.63 | 11.30 | 11.62 | 491,197 | +0.17(+1.51%) |
Jul 19, 2010 | 11.38 | 11.50 | 11.29 | 11.45 | 361,618 | +0.13(+1.13%) |
Jul 16, 2010 | 11.32 | 11.59 | 11.32 | 11.32 | 633,221 | -0.32(-2.72%) |
Jul 15, 2010 | 11.67 | 11.74 | 11.55 | 11.64 | 493,556 | -0.05(-0.41%) |
Jul 14, 2010 | 11.68 | 11.77 | 11.60 | 11.69 | 415,068 | -0.05(-0.44%) |
Jul 13, 2010 | 11.74 | 11.75 | 11.55 | 11.74 | 11,203 | +0.04(+0.38%) |
Jul 12, 2010 | 11.66 | 11.74 | 11.56 | 11.69 | 497,825 | -0.01(-0.08%) |
Jul 09, 2010 | 11.70 | 11.70 | 11.58 | 11.70 | 319,685 | +0.06(+0.55%) |
Jul 08, 2010 | 11.64 | 11.70 | 11.50 | 11.64 | 3,404 | +0.06(+0.50%) |
Jul 07, 2010 | 11.29 | 11.58 | 11.23 | 11.58 | 1,136,963 | +0.35(+3.16%) |
Jul 06, 2010 | 11.23 | 11.34 | 11.14 | 11.23 | 6,298 | +0.09(+0.83%) |
Jul 02, 2010 | 11.13 | 11.24 | 11.05 | 11.13 | 432,041 | -0.02(-0.20%) |