Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.86 | 11.93 | 11.38 | 11.69 | 353,933 | -0.04(-0.32%) |
Sep 29, 2010 | 11.65 | 11.85 | 11.65 | 11.73 | 185,814 | +0.01(+0.06%) |
Sep 28, 2010 | 11.62 | 11.73 | 11.25 | 11.72 | 582 | +0.17(+1.50%) |
Sep 27, 2010 | 11.57 | 11.63 | 11.26 | 11.55 | 117,068 | +0.01(+0.07%) |
Sep 24, 2010 | 11.63 | 11.64 | 11.48 | 11.54 | 298,051 | +0.11(+0.92%) |
Sep 23, 2010 | 11.24 | 11.70 | 11.18 | 11.44 | 2,413 | +0.10(+0.86%) |
Sep 22, 2010 | 11.71 | 11.80 | 11.23 | 11.34 | 225,860 | -0.39(-3.34%) |
Sep 21, 2010 | 11.83 | 12.02 | 11.72 | 11.73 | 185,669 | -0.14(-1.14%) |
Sep 20, 2010 | 11.32 | 11.91 | 11.22 | 11.87 | 329,135 | +0.55(+4.86%) |
Sep 17, 2010 | 11.32 | 11.58 | 11.04 | 11.32 | 828,247 | +0.28(+2.53%) |
Sep 15, 2010 | 10.80 | 11.07 | 10.59 | 11.04 | 148,094 | +0.21(+1.95%) |
Sep 14, 2010 | 11.19 | 11.19 | 10.75 | 10.83 | 245,770 | -0.37(-3.30%) |
Sep 13, 2010 | 11.04 | 11.24 | 10.90 | 11.19 | 254,964 | +0.25(+2.27%) |
Sep 10, 2010 | 10.59 | 10.98 | 10.59 | 10.95 | 509,602 | +0.36(+3.41%) |
Sep 09, 2010 | 10.75 | 10.88 | 10.51 | 10.58 | 351,978 | -0.03(-0.28%) |
Sep 08, 2010 | 10.49 | 10.70 | 10.49 | 10.62 | 96,463 | +0.18(+1.73%) |
Sep 07, 2010 | 10.56 | 10.61 | 10.30 | 10.43 | 1,967 | -0.17(-1.63%) |
Sep 03, 2010 | 10.53 | 10.66 | 10.37 | 10.61 | 126,115 | +0.20(+1.95%) |
Sep 02, 2010 | 10.47 | 10.52 | 10.22 | 10.40 | 978 | -0.12(-1.14%) |
Sep 01, 2010 | 10.28 | 10.58 | 10.27 | 10.52 | 250,301 | +0.42(+4.17%) |
Aug 31, 2010 | 10.07 | 10.29 | 9.923 | 10.10 | 1,860 | -0.02(-0.22%) |
Aug 30, 2010 | 10.07 | 10.24 | 10.04 | 10.13 | 318,440 | +0.33(+3.38%) |
Aug 27, 2010 | 9.795 | 10.17 | 9.772 | 9.795 | 184,309 | +0.09(+0.93%) |
Aug 26, 2010 | 9.900 | 10.02 | 9.584 | 9.705 | 1,378 | -0.16(-1.60%) |
Aug 25, 2010 | 9.539 | 9.885 | 9.524 | 9.863 | 1,365 | +0.29(+2.99%) |
Aug 24, 2010 | 9.637 | 9.923 | 9.471 | 9.577 | 5,544 | -0.19(-1.93%) |
Aug 23, 2010 | 9.968 | 10.13 | 9.705 | 9.765 | 167,143 | -0.17(-1.67%) |
Aug 20, 2010 | 9.878 | 9.960 | 9.780 | 9.930 | 187,687 | -0.05(-0.45%) |
Aug 19, 2010 | 10.40 | 10.42 | 9.818 | 9.976 | 4,765 | -0.47(-4.54%) |
Aug 18, 2010 | 10.23 | 10.59 | 10.19 | 10.45 | 21,346 | +0.20(+1.91%) |
Aug 17, 2010 | 10.05 | 10.35 | 9.930 | 10.25 | 3,291 | +0.35(+3.49%) |
Aug 16, 2010 | 9.750 | 10.04 | 9.750 | 9.908 | 129,798 | +0.08(+0.77%) |
Aug 13, 2010 | 9.833 | 10.05 | 9.720 | 9.833 | 214,826 | -0.18(-1.80%) |
Aug 12, 2010 | 10.04 | 10.19 | 9.908 | 10.01 | 179,353 | -0.21(-2.06%) |
Aug 11, 2010 | 10.59 | 10.60 | 10.16 | 10.22 | 5,973 | -0.59(-5.49%) |
Aug 10, 2010 | 10.84 | 10.98 | 10.69 | 10.82 | 168,791 | -0.17(-1.57%) |
Aug 09, 2010 | 10.94 | 11.01 | 10.89 | 10.99 | 132,034 | +0.13(+1.18%) |
Aug 06, 2010 | 10.86 | 11.01 | 10.66 | 10.86 | 180,056 | -0.14(-1.30%) |
Aug 05, 2010 | 10.85 | 11.07 | 10.85 | 11.01 | 139,626 | +0.04(+0.34%) |
Aug 04, 2010 | 10.93 | 11.13 | 10.87 | 10.97 | 216,112 | +0.07(+0.62%) |
Aug 03, 2010 | 10.83 | 11.17 | 10.55 | 10.90 | 321,757 | +0.05(+0.49%) |
Aug 02, 2010 | 10.65 | 10.94 | 10.65 | 10.85 | 209,483 | +0.29(+2.78%) |
Jul 30, 2010 | 10.55 | 10.59 | 10.27 | 10.55 | 193,963 | +0.06(+0.57%) |
Jul 29, 2010 | 10.69 | 10.69 | 10.27 | 10.49 | 142,959 | -0.07(-0.64%) |
Jul 28, 2010 | 10.56 | 10.83 | 10.50 | 10.56 | 2,213 | -0.32(-2.97%) |
Jul 27, 2010 | 11.25 | 11.32 | 10.80 | 10.89 | 272,013 | -0.25(-2.23%) |
Jul 26, 2010 | 10.80 | 11.32 | 10.76 | 11.13 | 473,384 | +0.38(+3.50%) |
Jul 23, 2010 | 10.41 | 10.78 | 10.23 | 10.76 | 343,303 | +0.27(+2.58%) |
Jul 22, 2010 | 9.960 | 10.59 | 9.938 | 10.49 | 674,168 | +0.62(+6.33%) |
Jul 21, 2010 | 10.01 | 10.05 | 9.825 | 9.863 | 535,624 | -0.05(-0.46%) |
Jul 20, 2010 | 9.825 | 9.923 | 9.577 | 9.908 | 347,647 | -0.01(-0.08%) |
Jul 19, 2010 | 9.818 | 10.08 | 9.810 | 9.915 | 436,928 | +0.16(+1.62%) |
Jul 16, 2010 | 9.757 | 10.19 | 9.705 | 9.757 | 1,061,628 | +0.11(+1.17%) |
Jul 15, 2010 | 9.750 | 9.810 | 9.456 | 9.645 | 275,386 | -0.06(-0.62%) |
Jul 14, 2010 | 9.765 | 9.765 | 9.547 | 9.705 | 267,569 | -0.07(-0.69%) |
Jul 13, 2010 | 9.772 | 9.960 | 9.599 | 9.772 | 5,411 | +0.46(+4.93%) |
Jul 12, 2010 | 9.404 | 9.494 | 9.178 | 9.313 | 219,696 | -0.08(-0.88%) |
Jul 09, 2010 | 9.396 | 9.426 | 9.283 | 9.396 | 197,049 | +0.05(+0.56%) |
Jul 08, 2010 | 9.344 | 9.344 | 9.065 | 9.344 | 1,644 | +0.25(+2.73%) |
Jul 07, 2010 | 8.915 | 9.125 | 8.855 | 9.095 | 687,625 | +0.24(+2.72%) |
Jul 06, 2010 | 8.855 | 9.705 | 8.825 | 8.855 | 2,767 | -0.66(-6.96%) |
Jul 02, 2010 | 9.517 | 10.04 | 9.509 | 9.517 | 473,228 | -0.45(-4.53%) |