Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.87 | 11.26 | 10.87 | 11.17 | 50,531 | +0.36(+3.36%) |
Sep 29, 2010 | 10.81 | 10.88 | 10.60 | 10.80 | 42,050 | -0.08(-0.73%) |
Sep 28, 2010 | 10.72 | 10.89 | 10.51 | 10.88 | 24,229 | +0.22(+2.04%) |
Sep 27, 2010 | 10.70 | 10.72 | 10.56 | 10.67 | 15,317 | -0.02(-0.20%) |
Sep 24, 2010 | 10.38 | 10.69 | 10.29 | 10.69 | 38,497 | +0.48(+4.70%) |
Sep 23, 2010 | 10.36 | 10.52 | 10.21 | 10.21 | 22,391 | -0.26(-2.50%) |
Sep 22, 2010 | 10.43 | 10.72 | 10.40 | 10.47 | 29,449 | -0.03(-0.28%) |
Sep 21, 2010 | 10.54 | 10.72 | 10.45 | 10.50 | 25,238 | -0.04(-0.34%) |
Sep 20, 2010 | 10.17 | 10.57 | 10.12 | 10.54 | 51,969 | +0.36(+3.57%) |
Sep 17, 2010 | 10.26 | 10.34 | 9.969 | 10.17 | 68,560 | -0.23(-2.17%) |
Sep 15, 2010 | 10.67 | 10.67 | 10.09 | 10.40 | 23,235 | +0.04(+0.42%) |
Sep 14, 2010 | 10.59 | 10.67 | 10.28 | 10.35 | 45,319 | -0.23(-2.13%) |
Sep 13, 2010 | 10.24 | 10.64 | 10.15 | 10.58 | 54,599 | +0.44(+4.30%) |
Sep 10, 2010 | 10.25 | 10.28 | 10.03 | 10.14 | 17,235 | -0.22(-2.10%) |
Sep 09, 2010 | 10.54 | 10.59 | 10.25 | 10.36 | 12,083 | +0.01(+0.07%) |
Sep 08, 2010 | 10.57 | 10.57 | 10.32 | 10.35 | 24,311 | -0.15(-1.45%) |
Sep 07, 2010 | 10.70 | 10.70 | 10.46 | 10.51 | 52,881 | -0.22(-2.02%) |
Sep 03, 2010 | 10.47 | 10.74 | 10.32 | 10.72 | 113,454 | +0.27(+2.56%) |
Sep 02, 2010 | 10.41 | 10.47 | 10.30 | 10.46 | 43,168 | +0.00(+0.00%) |
Sep 01, 2010 | 10.20 | 10.49 | 10.20 | 10.46 | 43,867 | +0.44(+4.40%) |
Aug 31, 2010 | 9.785 | 10.05 | 9.785 | 10.02 | 55,414 | +0.19(+1.91%) |
Aug 30, 2010 | 10.03 | 10.18 | 9.647 | 9.828 | 91,697 | -0.28(-2.79%) |
Aug 27, 2010 | 9.813 | 10.16 | 9.662 | 10.11 | 50,035 | +0.39(+4.01%) |
Aug 26, 2010 | 10.09 | 10.12 | 9.720 | 9.720 | 40,930 | -0.35(-3.51%) |
Aug 25, 2010 | 9.792 | 10.08 | 9.763 | 10.07 | 37,584 | +0.22(+2.27%) |
Aug 24, 2010 | 9.936 | 10.03 | 9.763 | 9.850 | 58,948 | -0.17(-1.73%) |
Aug 23, 2010 | 10.38 | 10.38 | 9.929 | 10.02 | 43,261 | -0.26(-2.53%) |
Aug 20, 2010 | 10.29 | 10.29 | 10.11 | 10.28 | 67,495 | -0.08(-0.77%) |
Aug 19, 2010 | 10.60 | 10.76 | 10.32 | 10.36 | 115,861 | -0.34(-3.17%) |
Aug 18, 2010 | 10.72 | 10.74 | 10.51 | 10.70 | 97,267 | -0.07(-0.60%) |
Aug 17, 2010 | 10.81 | 10.97 | 10.74 | 10.77 | 68,159 | +0.05(+0.47%) |
Aug 16, 2010 | 10.52 | 10.80 | 10.52 | 10.72 | 48,563 | +0.12(+1.09%) |
Aug 13, 2010 | 10.84 | 10.94 | 10.54 | 10.60 | 46,604 | -0.34(-3.10%) |
Aug 12, 2010 | 11.03 | 11.19 | 10.86 | 10.94 | 42,543 | -0.28(-2.51%) |
Aug 11, 2010 | 11.65 | 11.81 | 11.21 | 11.22 | 52,272 | -0.66(-5.53%) |
Aug 10, 2010 | 12.33 | 12.34 | 11.86 | 11.88 | 38,153 | -0.64(-5.13%) |
Aug 09, 2010 | 12.55 | 12.64 | 12.23 | 12.52 | 79,462 | +0.09(+0.70%) |
Aug 06, 2010 | 12.72 | 12.72 | 12.10 | 12.43 | 28,394 | -0.36(-2.82%) |
Aug 05, 2010 | 13.37 | 13.53 | 12.80 | 12.80 | 39,546 | -0.56(-4.22%) |
Aug 04, 2010 | 13.37 | 13.45 | 13.31 | 13.36 | 27,311 | +0.02(+0.16%) |
Aug 03, 2010 | 13.34 | 13.47 | 13.28 | 13.34 | 67,922 | -0.02(-0.16%) |
Aug 02, 2010 | 13.81 | 13.81 | 13.22 | 13.36 | 57,024 | -0.27(-1.96%) |
Jul 30, 2010 | 13.45 | 13.72 | 13.29 | 13.63 | 80,964 | -0.07(-0.47%) |
Jul 29, 2010 | 13.35 | 13.71 | 13.19 | 13.69 | 14,165 | +0.42(+3.16%) |
Jul 28, 2010 | 13.71 | 13.71 | 13.14 | 13.27 | 24,153 | -0.41(-3.01%) |
Jul 27, 2010 | 13.78 | 13.99 | 13.68 | 13.68 | 54,601 | -0.03(-0.21%) |
Jul 26, 2010 | 13.68 | 13.72 | 13.42 | 13.71 | 41,312 | +0.06(+0.48%) |
Jul 23, 2010 | 13.06 | 13.72 | 12.89 | 13.65 | 54,208 | +0.48(+3.68%) |
Jul 22, 2010 | 12.54 | 13.19 | 12.54 | 13.16 | 34,614 | +0.84(+6.80%) |
Jul 21, 2010 | 12.82 | 12.82 | 12.29 | 12.33 | 32,777 | -0.38(-2.96%) |
Jul 20, 2010 | 12.28 | 12.73 | 12.28 | 12.70 | 20,373 | +0.24(+1.91%) |
Jul 19, 2010 | 12.31 | 12.49 | 12.27 | 12.46 | 27,519 | +0.16(+1.29%) |
Jul 16, 2010 | 12.77 | 12.77 | 12.25 | 12.30 | 54,949 | -0.60(-4.64%) |
Jul 15, 2010 | 13.33 | 13.33 | 12.71 | 12.90 | 36,069 | -0.37(-2.77%) |
Jul 14, 2010 | 13.35 | 13.39 | 13.03 | 13.27 | 27,363 | -0.17(-1.29%) |
Jul 13, 2010 | 13.29 | 13.49 | 13.28 | 13.45 | 45,792 | +0.38(+2.87%) |
Jul 12, 2010 | 12.88 | 13.21 | 12.88 | 13.07 | 34,639 | +0.19(+1.46%) |
Jul 09, 2010 | 12.54 | 12.93 | 12.47 | 12.88 | 52,502 | +0.29(+2.29%) |
Jul 08, 2010 | 12.64 | 12.78 | 12.46 | 12.59 | 39,893 | +0.10(+0.81%) |
Jul 07, 2010 | 11.93 | 12.50 | 11.93 | 12.49 | 41,575 | +0.63(+5.29%) |
Jul 06, 2010 | 11.99 | 12.11 | 11.76 | 11.86 | 44,114 | +0.06(+0.55%) |
Jul 02, 2010 | 12.05 | 12.13 | 11.72 | 11.80 | 28,596 | -0.13(-1.09%) |