Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.84 | 13.04 | 12.71 | 12.91 | 155,989 | +0.16(+1.25%) |
Sep 29, 2010 | 12.62 | 12.85 | 12.48 | 12.75 | 154,392 | +0.06(+0.47%) |
Sep 28, 2010 | 12.30 | 12.73 | 12.06 | 12.69 | 183,582 | +0.45(+3.68%) |
Sep 27, 2010 | 12.00 | 12.25 | 11.74 | 12.24 | 123,213 | +0.29(+2.45%) |
Sep 24, 2010 | 11.94 | 12.08 | 11.85 | 11.95 | 310,129 | +0.18(+1.51%) |
Sep 23, 2010 | 11.86 | 12.08 | 11.70 | 11.77 | 184,194 | -0.19(-1.59%) |
Sep 22, 2010 | 12.11 | 12.32 | 11.92 | 11.96 | 165,604 | -0.19(-1.56%) |
Sep 21, 2010 | 12.30 | 12.41 | 12.15 | 12.15 | 129,089 | -0.23(-1.86%) |
Sep 20, 2010 | 12.24 | 12.63 | 11.99 | 12.38 | 225,819 | +0.15(+1.23%) |
Sep 17, 2010 | 12.36 | 12.41 | 12.03 | 12.23 | 172,675 | +0.07(+0.58%) |
Sep 15, 2010 | 11.87 | 12.22 | 11.79 | 12.16 | 106,897 | +0.22(+1.84%) |
Sep 14, 2010 | 11.60 | 12.12 | 11.54 | 11.94 | 145,283 | +0.28(+2.40%) |
Sep 13, 2010 | 11.66 | 11.73 | 11.54 | 11.66 | 131,259 | +0.12(+1.04%) |
Sep 10, 2010 | 11.62 | 11.69 | 11.42 | 11.54 | 248,147 | -0.02(-0.17%) |
Sep 09, 2010 | 11.55 | 11.73 | 11.42 | 11.56 | 331,412 | +0.14(+1.23%) |
Sep 08, 2010 | 11.06 | 11.43 | 11.06 | 11.42 | 117,816 | +0.42(+3.82%) |
Sep 07, 2010 | 11.09 | 11.27 | 10.96 | 11.00 | 156,147 | -0.12(-1.08%) |
Sep 03, 2010 | 10.96 | 11.16 | 10.66 | 11.12 | 121,258 | +0.31(+2.87%) |
Sep 02, 2010 | 10.80 | 10.89 | 10.66 | 10.81 | 103,113 | -0.06(-0.55%) |
Sep 01, 2010 | 10.27 | 10.93 | 10.10 | 10.87 | 191,250 | +0.77(+7.62%) |
Aug 31, 2010 | 9.810 | 10.24 | 9.780 | 10.10 | 112,236 | +0.24(+2.43%) |
Aug 30, 2010 | 10.00 | 10.15 | 9.850 | 9.860 | 133,772 | -0.20(-1.99%) |
Aug 27, 2010 | 9.840 | 10.09 | 9.610 | 10.06 | 80,426 | +0.33(+3.39%) |
Aug 26, 2010 | 9.960 | 9.960 | 9.670 | 9.730 | 140,711 | -0.20(-2.01%) |
Aug 25, 2010 | 9.500 | 10.13 | 9.330 | 9.930 | 342,941 | +0.39(+4.09%) |
Aug 24, 2010 | 9.720 | 9.850 | 9.530 | 9.540 | 255,920 | -0.31(-3.15%) |
Aug 23, 2010 | 10.07 | 10.21 | 9.840 | 9.850 | 66,216 | -0.18(-1.79%) |
Aug 20, 2010 | 10.19 | 10.40 | 9.930 | 10.03 | 156,874 | -0.21(-2.05%) |
Aug 19, 2010 | 10.76 | 10.80 | 10.18 | 10.24 | 117,378 | -0.60(-5.54%) |
Aug 18, 2010 | 10.58 | 10.90 | 10.40 | 10.84 | 66,389 | +0.22(+2.07%) |
Aug 17, 2010 | 10.64 | 10.74 | 10.36 | 10.62 | 83,850 | +0.05(+0.47%) |
Aug 16, 2010 | 10.55 | 10.70 | 10.42 | 10.57 | 82,236 | -0.04(-0.38%) |
Aug 13, 2010 | 10.40 | 10.95 | 10.40 | 10.61 | 135,368 | +0.21(+2.02%) |
Aug 12, 2010 | 10.22 | 10.49 | 10.19 | 10.40 | 119,228 | +0.00(+0.00%) |
Aug 11, 2010 | 10.55 | 10.69 | 10.35 | 10.40 | 188,320 | -0.35(-3.26%) |
Aug 10, 2010 | 10.92 | 10.94 | 10.64 | 10.75 | 85,342 | -0.25(-2.27%) |
Aug 09, 2010 | 11.01 | 11.01 | 10.84 | 11.00 | 68,371 | +0.05(+0.46%) |
Aug 06, 2010 | 10.79 | 10.99 | 10.55 | 10.95 | 146,490 | +0.01(+0.09%) |
Aug 05, 2010 | 10.89 | 11.05 | 10.79 | 10.94 | 143,681 | -0.04(-0.36%) |
Aug 04, 2010 | 10.87 | 11.04 | 10.87 | 10.98 | 215,413 | +0.14(+1.29%) |
Aug 03, 2010 | 10.95 | 11.19 | 10.83 | 10.84 | 199,940 | -0.14(-1.28%) |
Aug 02, 2010 | 11.28 | 11.36 | 10.94 | 10.98 | 212,339 | -0.12(-1.08%) |
Jul 30, 2010 | 10.97 | 11.25 | 10.90 | 11.10 | 511,290 | -0.04(-0.36%) |
Jul 29, 2010 | 11.88 | 12.00 | 10.94 | 11.14 | 560,003 | -0.59(-5.03%) |
Jul 28, 2010 | 11.74 | 11.99 | 11.27 | 11.73 | 722,447 | +1.47(+14.33%) |
Jul 27, 2010 | 10.35 | 10.45 | 10.22 | 10.26 | 219,528 | +0.00(+0.00%) |
Jul 26, 2010 | 10.50 | 10.54 | 10.22 | 10.26 | 291,620 | -0.24(-2.29%) |
Jul 23, 2010 | 10.39 | 10.55 | 10.39 | 10.50 | 280,895 | +0.08(+0.77%) |
Jul 22, 2010 | 10.46 | 10.67 | 10.39 | 10.42 | 285,864 | +0.11(+1.07%) |
Jul 21, 2010 | 10.58 | 10.79 | 10.29 | 10.31 | 174,677 | -0.19(-1.81%) |
Jul 20, 2010 | 10.34 | 10.52 | 10.09 | 10.50 | 177,360 | +0.04(+0.38%) |
Jul 19, 2010 | 10.42 | 10.61 | 10.38 | 10.46 | 349,092 | +0.09(+0.87%) |
Jul 16, 2010 | 10.88 | 10.90 | 10.35 | 10.37 | 269,007 | -0.62(-5.64%) |
Jul 15, 2010 | 11.53 | 11.87 | 10.94 | 10.99 | 242,216 | -0.55(-4.77%) |
Jul 14, 2010 | 11.87 | 11.93 | 11.48 | 11.54 | 172,856 | -0.55(-4.55%) |
Jul 13, 2010 | 11.65 | 12.13 | 11.65 | 12.09 | 155,592 | +0.59(+5.13%) |
Jul 12, 2010 | 11.44 | 11.75 | 11.32 | 11.50 | 94,819 | +0.00(+0.00%) |
Jul 09, 2010 | 11.02 | 11.59 | 11.02 | 11.50 | 96,585 | +0.44(+3.98%) |
Jul 08, 2010 | 11.04 | 11.09 | 10.76 | 11.06 | 224,338 | +0.06(+0.55%) |
Jul 07, 2010 | 10.95 | 11.14 | 10.85 | 11.00 | 265,481 | +0.05(+0.46%) |
Jul 06, 2010 | 11.13 | 11.50 | 10.85 | 10.95 | 145,635 | -0.05(-0.45%) |
Jul 02, 2010 | 11.07 | 11.10 | 10.73 | 11.00 | 92,514 | -0.05(-0.45%) |