Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.13 | 13.13 | 12.92 | 13.01 | 605 | -0.08(-0.59%) |
Sep 29, 2010 | 12.94 | 13.08 | 12.78 | 13.08 | 72,575 | +0.17(+1.28%) |
Sep 28, 2010 | 12.88 | 12.96 | 12.70 | 12.92 | 170 | +0.10(+0.79%) |
Sep 27, 2010 | 12.89 | 13.00 | 12.81 | 12.82 | 66,034 | -0.08(-0.60%) |
Sep 24, 2010 | 12.77 | 12.89 | 12.62 | 12.89 | 70,107 | +0.30(+2.35%) |
Sep 23, 2010 | 12.63 | 12.84 | 12.59 | 12.60 | 706 | -0.15(-1.14%) |
Sep 22, 2010 | 12.86 | 12.91 | 12.66 | 12.74 | 37,345 | -0.12(-0.90%) |
Sep 21, 2010 | 12.85 | 13.04 | 12.76 | 12.86 | 46,244 | -0.02(-0.14%) |
Sep 20, 2010 | 12.57 | 12.89 | 12.57 | 12.88 | 69,532 | +0.31(+2.45%) |
Sep 17, 2010 | 12.57 | 12.60 | 12.44 | 12.57 | 75,013 | -0.01(-0.05%) |
Sep 15, 2010 | 12.59 | 12.64 | 12.49 | 12.57 | 42,270 | -0.07(-0.52%) |
Sep 14, 2010 | 12.73 | 12.76 | 12.57 | 12.64 | 37,374 | -0.04(-0.33%) |
Sep 13, 2010 | 12.72 | 12.79 | 12.59 | 12.68 | 68,252 | +0.05(+0.38%) |
Sep 10, 2010 | 12.59 | 12.67 | 12.51 | 12.63 | 31,353 | +0.06(+0.47%) |
Sep 09, 2010 | 12.70 | 12.72 | 12.49 | 12.57 | 46,057 | -0.02(-0.19%) |
Sep 08, 2010 | 12.50 | 12.66 | 12.50 | 12.60 | 32,199 | +0.09(+0.76%) |
Sep 07, 2010 | 12.86 | 12.92 | 12.47 | 12.50 | 576 | -0.36(-2.77%) |
Sep 03, 2010 | 12.92 | 12.96 | 12.70 | 12.86 | 53,428 | +0.02(+0.14%) |
Sep 02, 2010 | 12.77 | 12.86 | 12.68 | 12.84 | 286 | +0.08(+0.65%) |
Sep 01, 2010 | 12.72 | 12.88 | 12.66 | 12.76 | 90,534 | +0.14(+1.08%) |
Aug 31, 2010 | 12.62 | 12.83 | 12.57 | 12.62 | 1,349 | -0.05(-0.37%) |
Aug 30, 2010 | 12.75 | 12.80 | 12.53 | 12.67 | 92,839 | -0.14(-1.11%) |
Aug 27, 2010 | 12.81 | 12.84 | 12.53 | 12.81 | 80,156 | +0.28(+2.22%) |
Aug 26, 2010 | 12.66 | 12.72 | 12.46 | 12.53 | 404 | -0.05(-0.38%) |
Aug 25, 2010 | 12.22 | 12.60 | 12.21 | 12.58 | 399 | +0.33(+2.66%) |
Aug 24, 2010 | 12.18 | 12.53 | 12.18 | 12.25 | 1,626 | -0.09(-0.77%) |
Aug 23, 2010 | 12.37 | 12.60 | 12.34 | 12.35 | 96,329 | +0.00(+0.00%) |
Aug 20, 2010 | 12.44 | 12.44 | 12.26 | 12.35 | 109,131 | -0.14(-1.09%) |
Aug 19, 2010 | 12.82 | 12.82 | 12.34 | 12.49 | 1,396 | -0.31(-2.45%) |
Aug 18, 2010 | 12.80 | 12.92 | 12.54 | 12.80 | 6,290 | -0.07(-0.51%) |
Aug 17, 2010 | 12.84 | 13.00 | 12.72 | 12.86 | 964 | +0.09(+0.74%) |
Aug 16, 2010 | 12.52 | 12.86 | 12.52 | 12.77 | 56,981 | +0.24(+1.94%) |
Aug 13, 2010 | 12.53 | 12.71 | 12.50 | 12.53 | 102,052 | -0.11(-0.89%) |
Aug 12, 2010 | 12.63 | 12.88 | 12.50 | 12.64 | 67,073 | -0.07(-0.56%) |
Aug 11, 2010 | 12.60 | 12.89 | 12.40 | 12.71 | 138,753 | -0.02(-0.14%) |
Aug 10, 2010 | 12.66 | 12.85 | 12.50 | 12.73 | 51,038 | +0.02(+0.19%) |
Aug 09, 2010 | 12.56 | 12.71 | 12.44 | 12.70 | 64,963 | +0.17(+1.37%) |
Aug 06, 2010 | 12.53 | 12.53 | 12.19 | 12.53 | 80,984 | +0.05(+0.43%) |
Aug 05, 2010 | 12.53 | 12.56 | 12.46 | 12.48 | 32,777 | -0.09(-0.71%) |
Aug 04, 2010 | 12.54 | 12.66 | 12.49 | 12.57 | 31,485 | +0.02(+0.19%) |
Aug 03, 2010 | 12.63 | 12.81 | 12.53 | 12.54 | 124,061 | -0.18(-1.44%) |
Aug 02, 2010 | 13.05 | 13.13 | 12.46 | 12.73 | 163,345 | -0.23(-1.74%) |
Jul 30, 2010 | 12.95 | 13.04 | 12.59 | 12.95 | 128,548 | +0.01(+0.09%) |
Jul 29, 2010 | 13.17 | 13.17 | 12.56 | 12.94 | 173,671 | -0.02(-0.16%) |
Jul 28, 2010 | 12.96 | 13.08 | 12.84 | 12.96 | 659 | -0.18(-1.33%) |
Jul 27, 2010 | 13.31 | 13.42 | 13.12 | 13.14 | 170,110 | -0.16(-1.19%) |
Jul 26, 2010 | 13.21 | 13.34 | 13.00 | 13.30 | 115,313 | +0.08(+0.62%) |
Jul 23, 2010 | 12.97 | 13.24 | 12.96 | 13.21 | 94,516 | +0.25(+1.89%) |
Jul 22, 2010 | 13.01 | 13.01 | 12.85 | 12.97 | 87,827 | +0.16(+1.28%) |
Jul 21, 2010 | 13.07 | 13.13 | 12.80 | 12.80 | 62,827 | -0.25(-1.88%) |
Jul 20, 2010 | 12.75 | 13.05 | 12.72 | 13.05 | 54,422 | +0.22(+1.73%) |
Jul 19, 2010 | 12.59 | 12.93 | 12.54 | 12.83 | 76,666 | +0.22(+1.71%) |
Jul 16, 2010 | 12.61 | 13.00 | 12.61 | 12.61 | 92,098 | -0.44(-3.40%) |
Jul 15, 2010 | 13.14 | 13.14 | 12.91 | 13.06 | 48,209 | -0.04(-0.31%) |
Jul 14, 2010 | 12.99 | 13.10 | 12.86 | 13.10 | 45,566 | +0.09(+0.72%) |
Jul 13, 2010 | 13.00 | 13.02 | 12.82 | 13.00 | 1,612 | +0.25(+1.92%) |
Jul 12, 2010 | 12.85 | 12.92 | 12.56 | 12.76 | 72,036 | -0.06(-0.46%) |
Jul 09, 2010 | 12.82 | 12.82 | 12.56 | 12.82 | 42,219 | +0.17(+1.34%) |
Jul 08, 2010 | 12.65 | 12.69 | 12.49 | 12.65 | 88,875 | +0.12(+0.93%) |
Jul 07, 2010 | 12.40 | 12.59 | 12.40 | 12.53 | 62,235 | +0.23(+1.85%) |
Jul 06, 2010 | 12.30 | 12.52 | 12.23 | 12.30 | 824 | -0.01(-0.05%) |
Jul 02, 2010 | 12.31 | 12.38 | 12.21 | 12.31 | 52,880 | +0.04(+0.29%) |