Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.46 | 11.70 | 11.30 | 11.46 | 426,401 | +0.07(+0.64%) |
Sep 29, 2010 | 11.17 | 11.47 | 11.09 | 11.38 | 597,840 | +0.19(+1.73%) |
Sep 28, 2010 | 10.90 | 11.20 | 10.87 | 11.19 | 419 | +0.18(+1.68%) |
Sep 27, 2010 | 11.11 | 11.22 | 10.96 | 11.01 | 211,111 | -0.08(-0.71%) |
Sep 24, 2010 | 11.16 | 11.23 | 11.01 | 11.08 | 312,980 | +0.09(+0.80%) |
Sep 23, 2010 | 10.89 | 11.17 | 10.80 | 11.00 | 1,736 | -0.02(-0.16%) |
Sep 22, 2010 | 11.08 | 11.22 | 10.86 | 11.01 | 198,102 | -0.13(-1.18%) |
Sep 21, 2010 | 11.38 | 11.38 | 11.14 | 11.15 | 292,222 | -0.21(-1.86%) |
Sep 20, 2010 | 10.93 | 11.44 | 10.86 | 11.36 | 449,473 | +0.48(+4.45%) |
Sep 17, 2010 | 10.87 | 11.03 | 10.77 | 10.87 | 305,255 | -0.24(-2.14%) |
Sep 15, 2010 | 10.74 | 11.15 | 10.68 | 11.11 | 356,100 | +0.37(+3.44%) |
Sep 14, 2010 | 10.67 | 10.75 | 10.48 | 10.74 | 383,132 | +0.01(+0.08%) |
Sep 13, 2010 | 10.70 | 10.82 | 10.64 | 10.73 | 384,954 | +0.17(+1.58%) |
Sep 10, 2010 | 10.34 | 10.68 | 10.34 | 10.57 | 229,087 | +0.26(+2.47%) |
Sep 09, 2010 | 10.40 | 10.51 | 10.20 | 10.31 | 319,959 | +0.10(+0.95%) |
Sep 08, 2010 | 10.52 | 10.56 | 10.19 | 10.21 | 498,533 | -0.26(-2.44%) |
Sep 07, 2010 | 10.80 | 10.83 | 10.43 | 10.47 | 1,414 | -0.43(-3.95%) |
Sep 03, 2010 | 10.67 | 10.92 | 10.64 | 10.90 | 193,375 | +0.39(+3.68%) |
Sep 02, 2010 | 10.67 | 10.67 | 10.39 | 10.51 | 1,269 | -0.09(-0.83%) |
Sep 01, 2010 | 10.54 | 10.80 | 10.42 | 10.60 | 461,111 | +0.22(+2.12%) |
Aug 31, 2010 | 10.38 | 10.75 | 10.33 | 10.38 | 5,485 | -0.14(-1.34%) |
Aug 30, 2010 | 10.94 | 10.98 | 10.51 | 10.52 | 494,515 | -0.48(-4.40%) |
Aug 27, 2010 | 11.01 | 11.02 | 10.50 | 11.01 | 427,587 | +0.24(+2.21%) |
Aug 26, 2010 | 10.93 | 11.10 | 10.70 | 10.77 | 990 | -0.09(-0.81%) |
Aug 25, 2010 | 10.24 | 10.91 | 10.17 | 10.86 | 980 | +0.50(+4.84%) |
Aug 24, 2010 | 10.20 | 10.86 | 10.13 | 10.35 | 3,983 | +0.04(+0.43%) |
Aug 23, 2010 | 10.57 | 10.78 | 10.30 | 10.31 | 379,930 | -0.17(-1.60%) |
Aug 20, 2010 | 10.38 | 10.51 | 10.20 | 10.48 | 278,596 | +0.00(+0.00%) |
Aug 19, 2010 | 10.73 | 10.74 | 10.42 | 10.48 | 3,423 | -0.30(-2.78%) |
Aug 18, 2010 | 10.64 | 10.86 | 10.58 | 10.78 | 15,424 | +0.03(+0.25%) |
Aug 17, 2010 | 10.95 | 10.96 | 10.71 | 10.75 | 2,364 | -0.11(-0.97%) |
Aug 16, 2010 | 10.70 | 10.99 | 10.61 | 10.86 | 191,687 | +0.05(+0.49%) |
Aug 13, 2010 | 10.80 | 10.93 | 10.72 | 10.80 | 173,375 | -0.11(-0.97%) |
Aug 12, 2010 | 10.79 | 11.02 | 10.68 | 10.91 | 302,355 | -0.07(-0.64%) |
Aug 11, 2010 | 11.45 | 11.48 | 10.95 | 10.98 | 4,291 | -0.70(-5.95%) |
Aug 10, 2010 | 11.83 | 11.89 | 11.44 | 11.67 | 272,207 | -0.26(-2.21%) |
Aug 09, 2010 | 11.67 | 11.99 | 11.55 | 11.94 | 325,506 | +0.32(+2.73%) |
Aug 06, 2010 | 11.62 | 11.71 | 10.93 | 11.62 | 766,862 | +0.18(+1.62%) |
Aug 05, 2010 | 11.30 | 11.57 | 10.65 | 11.44 | 538,356 | -0.11(-0.99%) |
Aug 04, 2010 | 11.38 | 11.66 | 11.21 | 11.55 | 267,775 | +0.19(+1.70%) |
Aug 03, 2010 | 11.47 | 11.60 | 11.32 | 11.36 | 309,269 | -0.14(-1.22%) |
Aug 02, 2010 | 11.86 | 11.94 | 11.46 | 11.50 | 368,965 | -0.20(-1.73%) |
Jul 30, 2010 | 11.70 | 11.81 | 11.37 | 11.70 | 173,155 | +0.10(+0.83%) |
Jul 29, 2010 | 11.81 | 11.86 | 11.37 | 11.60 | 331,536 | -0.07(-0.60%) |
Jul 28, 2010 | 11.67 | 12.06 | 11.64 | 11.67 | 1,590 | -0.25(-2.07%) |
Jul 27, 2010 | 11.88 | 12.10 | 11.76 | 11.92 | 201,260 | +0.16(+1.35%) |
Jul 26, 2010 | 11.36 | 11.79 | 11.29 | 11.76 | 281,138 | +0.40(+3.56%) |
Jul 23, 2010 | 11.18 | 11.40 | 11.08 | 11.36 | 402,233 | +0.10(+0.86%) |
Jul 22, 2010 | 10.96 | 11.30 | 10.86 | 11.26 | 408,227 | +0.44(+4.06%) |
Jul 21, 2010 | 11.27 | 11.30 | 10.79 | 10.82 | 241,067 | -0.39(-3.45%) |
Jul 20, 2010 | 11.01 | 11.22 | 10.89 | 11.21 | 225,677 | +0.05(+0.47%) |
Jul 19, 2010 | 11.01 | 11.21 | 11.00 | 11.15 | 235,786 | +0.19(+1.77%) |
Jul 16, 2010 | 10.96 | 11.19 | 10.91 | 10.96 | 400,977 | -0.29(-2.58%) |
Jul 15, 2010 | 11.56 | 11.61 | 11.12 | 11.25 | 235,256 | -0.26(-2.22%) |
Jul 14, 2010 | 11.43 | 11.59 | 11.31 | 11.51 | 201,859 | +0.00(+0.00%) |
Jul 13, 2010 | 11.51 | 11.61 | 11.13 | 11.51 | 3,887 | +0.42(+3.81%) |
Jul 12, 2010 | 11.21 | 11.23 | 10.98 | 11.08 | 164,899 | -0.16(-1.41%) |
Jul 09, 2010 | 11.24 | 11.46 | 11.05 | 11.24 | 420,865 | +0.12(+1.11%) |
Jul 08, 2010 | 10.93 | 11.14 | 10.76 | 11.12 | 389,943 | +0.34(+3.18%) |
Jul 07, 2010 | 10.37 | 10.79 | 10.12 | 10.78 | 601,561 | +0.42(+4.08%) |
Jul 06, 2010 | 10.35 | 11.07 | 10.34 | 10.35 | 2,838 | -0.53(-4.85%) |
Jul 02, 2010 | 10.88 | 11.06 | 10.71 | 10.88 | 264,485 | -0.09(-0.80%) |