Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.69 | 11.74 | 11.56 | 11.69 | 1,936,565 | +0.11(+0.93%) |
Sep 29, 2010 | 11.55 | 11.59 | 11.49 | 11.58 | 896,999 | -0.04(-0.35%) |
Sep 28, 2010 | 11.62 | 11.64 | 11.43 | 11.62 | 854,163 | +0.06(+0.56%) |
Sep 27, 2010 | 11.66 | 11.66 | 11.51 | 11.56 | 703,941 | -0.10(-0.85%) |
Sep 24, 2010 | 11.60 | 11.70 | 11.56 | 11.66 | 843,718 | +0.16(+1.38%) |
Sep 23, 2010 | 11.50 | 11.60 | 11.43 | 11.50 | 264 | -0.06(-0.56%) |
Sep 22, 2010 | 11.40 | 11.61 | 11.40 | 11.56 | 787,167 | +0.13(+1.18%) |
Sep 21, 2010 | 11.63 | 11.63 | 11.41 | 11.43 | 1,171,142 | -0.18(-1.51%) |
Sep 20, 2010 | 11.36 | 11.63 | 11.31 | 11.60 | 916,400 | +0.26(+2.27%) |
Sep 17, 2010 | 11.34 | 11.40 | 11.23 | 11.34 | 1,236,639 | -0.12(-1.02%) |
Sep 15, 2010 | 11.53 | 11.55 | 11.41 | 11.46 | 1,109,810 | -0.05(-0.46%) |
Sep 14, 2010 | 11.55 | 11.60 | 11.50 | 11.51 | 38,937 | -0.05(-0.41%) |
Sep 13, 2010 | 11.53 | 11.58 | 11.43 | 11.56 | 986,609 | +0.09(+0.82%) |
Sep 10, 2010 | 11.41 | 11.51 | 11.32 | 11.47 | 951,445 | +0.03(+0.26%) |
Sep 09, 2010 | 11.47 | 11.55 | 11.41 | 11.44 | 834,602 | +0.08(+0.67%) |
Sep 08, 2010 | 11.40 | 11.50 | 11.35 | 11.36 | 907,254 | -0.06(-0.51%) |
Sep 07, 2010 | 11.46 | 11.49 | 11.36 | 11.42 | 341 | -0.11(-0.92%) |
Sep 03, 2010 | 11.61 | 11.63 | 11.43 | 11.53 | 964,964 | +0.10(+0.87%) |
Sep 02, 2010 | 11.46 | 11.51 | 11.32 | 11.43 | 536 | -0.09(-0.76%) |
Sep 01, 2010 | 11.19 | 11.54 | 11.17 | 11.51 | 1,708,095 | +0.50(+4.57%) |
Aug 31, 2010 | 11.00 | 11.07 | 10.86 | 11.01 | 17,586 | +0.02(+0.16%) |
Aug 30, 2010 | 11.02 | 11.06 | 10.98 | 10.99 | 888,207 | -0.05(-0.42%) |
Aug 27, 2010 | 10.81 | 11.06 | 10.75 | 11.04 | 785,510 | +0.22(+2.06%) |
Aug 26, 2010 | 10.86 | 10.89 | 10.78 | 10.82 | 875,562 | -0.03(-0.27%) |
Aug 25, 2010 | 10.67 | 10.88 | 10.60 | 10.85 | 1,050,329 | +0.13(+1.26%) |
Aug 24, 2010 | 10.66 | 10.80 | 10.60 | 10.71 | 428 | -0.16(-1.45%) |
Aug 23, 2010 | 10.82 | 10.99 | 10.80 | 10.87 | 945,996 | +0.09(+0.82%) |
Aug 20, 2010 | 10.84 | 10.86 | 10.68 | 10.78 | 730,209 | -0.11(-0.97%) |
Aug 19, 2010 | 11.16 | 11.17 | 10.84 | 10.89 | 428 | -0.30(-2.72%) |
Aug 18, 2010 | 11.29 | 11.29 | 11.07 | 11.19 | 1,033,834 | -0.09(-0.83%) |
Aug 17, 2010 | 11.24 | 11.36 | 11.09 | 11.29 | 995,567 | +0.13(+1.15%) |
Aug 16, 2010 | 11.11 | 11.25 | 10.97 | 11.16 | 642,486 | +0.02(+0.21%) |
Aug 13, 2010 | 11.13 | 11.30 | 11.08 | 11.13 | 972,579 | +0.03(+0.26%) |
Aug 12, 2010 | 10.95 | 11.16 | 10.84 | 11.10 | 865,760 | +0.05(+0.42%) |
Aug 11, 2010 | 11.36 | 11.36 | 11.01 | 11.06 | 341 | -0.46(-3.97%) |
Aug 10, 2010 | 11.51 | 11.58 | 11.33 | 11.51 | 957,050 | -0.08(-0.66%) |
Aug 09, 2010 | 11.63 | 11.64 | 11.55 | 11.59 | 600,380 | +0.05(+0.46%) |
Aug 06, 2010 | 11.54 | 11.57 | 11.34 | 11.54 | 583,046 | -0.01(-0.05%) |
Aug 05, 2010 | 11.47 | 11.61 | 11.42 | 11.54 | 868,651 | -0.02(-0.20%) |
Aug 04, 2010 | 11.53 | 11.57 | 11.43 | 11.57 | 671,049 | +0.05(+0.41%) |
Aug 03, 2010 | 11.73 | 11.75 | 11.44 | 11.52 | 1,329,046 | -0.28(-2.33%) |
Aug 02, 2010 | 11.70 | 11.88 | 11.70 | 11.80 | 997,797 | +0.23(+1.97%) |
Jul 30, 2010 | 11.57 | 11.67 | 11.47 | 11.57 | 974,575 | -0.09(-0.75%) |
Jul 29, 2010 | 11.89 | 11.91 | 11.58 | 11.66 | 886,988 | -0.13(-1.09%) |
Jul 28, 2010 | 11.78 | 11.91 | 11.71 | 11.78 | 256 | -0.17(-1.42%) |
Jul 27, 2010 | 11.95 | 11.99 | 11.84 | 11.95 | 341 | +0.21(+1.80%) |
Jul 26, 2010 | 11.56 | 11.74 | 11.51 | 11.74 | 802,110 | +0.18(+1.52%) |
Jul 23, 2010 | 11.55 | 11.60 | 11.44 | 11.57 | 793,192 | +0.01(+0.05%) |
Jul 22, 2010 | 11.29 | 11.59 | 11.29 | 11.56 | 1,136,592 | +0.41(+3.68%) |
Jul 21, 2010 | 11.44 | 11.47 | 11.11 | 11.15 | 801,922 | -0.25(-2.21%) |
Jul 20, 2010 | 11.40 | 11.42 | 11.07 | 11.40 | 261 | +0.19(+1.67%) |
Jul 19, 2010 | 11.12 | 11.27 | 11.02 | 11.22 | 781,968 | +0.10(+0.90%) |
Jul 16, 2010 | 11.12 | 11.48 | 11.12 | 11.12 | 619,574 | -0.42(-3.65%) |
Jul 15, 2010 | 11.54 | 11.57 | 11.34 | 11.54 | 675,157 | -0.03(-0.25%) |
Jul 14, 2010 | 11.54 | 11.57 | 11.40 | 11.57 | 22,160 | +0.02(+0.15%) |
Jul 13, 2010 | 11.37 | 11.58 | 11.32 | 11.55 | 1,281,404 | +0.23(+2.04%) |
Jul 12, 2010 | 11.22 | 11.46 | 11.22 | 11.32 | 1,116,892 | +0.03(+0.23%) |
Jul 09, 2010 | 11.29 | 11.30 | 11.08 | 11.29 | 826,823 | +0.09(+0.84%) |
Jul 08, 2010 | 11.09 | 11.20 | 11.04 | 11.20 | 1,737,142 | +0.22(+2.03%) |
Jul 07, 2010 | 10.62 | 10.98 | 10.62 | 10.98 | 1,250,485 | +0.37(+3.48%) |
Jul 06, 2010 | 10.50 | 10.69 | 10.47 | 10.61 | 6,269 | +0.21(+1.97%) |
Jul 02, 2010 | 10.40 | 10.54 | 10.34 | 10.40 | 1,027,446 | -0.02(-0.23%) |