Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.82 | 12.90 | 12.62 | 12.72 | 280,528 | -0.03(-0.20%) |
Sep 29, 2010 | 12.67 | 12.79 | 12.65 | 12.74 | 377,043 | +0.03(+0.20%) |
Sep 28, 2010 | 12.60 | 12.73 | 12.41 | 12.72 | 404,978 | +0.12(+0.99%) |
Sep 27, 2010 | 12.63 | 12.66 | 12.54 | 12.59 | 248,821 | -0.02(-0.17%) |
Sep 24, 2010 | 12.40 | 12.63 | 12.39 | 12.61 | 302,857 | +0.35(+2.88%) |
Sep 23, 2010 | 12.30 | 12.47 | 12.23 | 12.26 | 165,393 | -0.13(-1.08%) |
Sep 22, 2010 | 12.49 | 12.57 | 12.31 | 12.39 | 266,658 | -0.14(-1.13%) |
Sep 21, 2010 | 12.63 | 12.67 | 12.52 | 12.54 | 256,123 | -0.07(-0.58%) |
Sep 20, 2010 | 12.34 | 12.63 | 12.29 | 12.61 | 515,454 | +0.27(+2.19%) |
Sep 17, 2010 | 12.34 | 12.39 | 12.19 | 12.34 | 143,081 | -0.03(-0.21%) |
Sep 15, 2010 | 12.27 | 12.38 | 12.19 | 12.36 | 260,673 | +0.07(+0.56%) |
Sep 14, 2010 | 12.30 | 12.40 | 12.24 | 12.30 | 206,277 | -0.01(-0.10%) |
Sep 13, 2010 | 12.19 | 12.35 | 12.18 | 12.31 | 228,977 | +0.25(+2.10%) |
Sep 10, 2010 | 12.05 | 12.12 | 12.00 | 12.05 | 123,444 | +0.03(+0.21%) |
Sep 09, 2010 | 12.16 | 12.17 | 11.94 | 12.03 | 183,509 | +0.02(+0.18%) |
Sep 08, 2010 | 11.95 | 12.08 | 11.95 | 12.01 | 239,003 | +0.07(+0.61%) |
Sep 07, 2010 | 12.09 | 12.09 | 11.91 | 11.93 | 198,873 | -0.22(-1.80%) |
Sep 03, 2010 | 12.10 | 12.19 | 12.04 | 12.15 | 267,621 | +0.20(+1.69%) |
Sep 02, 2010 | 11.80 | 11.96 | 11.77 | 11.95 | 320,096 | +0.17(+1.42%) |
Sep 01, 2010 | 11.56 | 11.79 | 11.53 | 11.78 | 329,516 | +0.42(+3.71%) |
Aug 31, 2010 | 11.34 | 11.49 | 11.26 | 11.36 | 214,567 | -0.04(-0.38%) |
Aug 30, 2010 | 11.57 | 11.62 | 11.40 | 11.41 | 146,575 | -0.21(-1.82%) |
Aug 27, 2010 | 11.62 | 11.63 | 11.24 | 11.62 | 373,384 | +0.28(+2.44%) |
Aug 26, 2010 | 11.47 | 11.55 | 11.32 | 11.34 | 194,414 | -0.08(-0.68%) |
Aug 25, 2010 | 11.19 | 11.45 | 11.14 | 11.42 | 286,979 | +0.15(+1.30%) |
Aug 24, 2010 | 11.25 | 11.40 | 11.13 | 11.27 | 1,488,717 | -0.16(-1.39%) |
Aug 23, 2010 | 11.65 | 11.70 | 11.42 | 11.43 | 211,676 | -0.15(-1.30%) |
Aug 20, 2010 | 11.53 | 11.58 | 11.41 | 11.58 | 249,273 | -0.01(-0.07%) |
Aug 19, 2010 | 11.81 | 11.85 | 11.55 | 11.59 | 286,972 | -0.28(-2.33%) |
Aug 18, 2010 | 11.80 | 11.97 | 11.72 | 11.87 | 238,563 | +0.04(+0.36%) |
Aug 17, 2010 | 11.76 | 11.92 | 11.69 | 11.82 | 194,504 | +0.21(+1.79%) |
Aug 16, 2010 | 11.50 | 11.69 | 11.46 | 11.62 | 993,523 | +0.04(+0.38%) |
Aug 13, 2010 | 11.57 | 11.67 | 11.55 | 11.57 | 617,026 | -0.10(-0.89%) |
Aug 12, 2010 | 11.51 | 11.73 | 11.45 | 11.68 | 298,574 | -0.08(-0.66%) |
Aug 11, 2010 | 11.95 | 11.95 | 11.72 | 11.75 | 232 | -0.45(-3.70%) |
Aug 10, 2010 | 12.28 | 12.33 | 12.12 | 12.20 | 278,642 | -0.21(-1.66%) |
Aug 09, 2010 | 12.36 | 12.45 | 12.30 | 12.41 | 402,591 | +0.14(+1.11%) |
Aug 06, 2010 | 12.27 | 12.32 | 12.08 | 12.27 | 470,318 | -0.07(-0.55%) |
Aug 05, 2010 | 12.41 | 12.44 | 12.32 | 12.34 | 340,500 | -0.10(-0.83%) |
Aug 04, 2010 | 12.41 | 12.48 | 12.34 | 12.45 | 226,311 | +0.11(+0.91%) |
Aug 03, 2010 | 12.43 | 12.48 | 12.25 | 12.33 | 325,399 | -0.11(-0.90%) |
Aug 02, 2010 | 12.45 | 12.48 | 12.36 | 12.45 | 380,577 | +0.22(+1.83%) |
Jul 30, 2010 | 12.22 | 12.30 | 11.99 | 12.22 | 382,656 | +0.02(+0.14%) |
Jul 29, 2010 | 12.36 | 12.40 | 12.03 | 12.20 | 371,782 | -0.03(-0.25%) |
Jul 28, 2010 | 12.40 | 12.43 | 12.19 | 12.23 | 1,162,918 | -0.19(-1.56%) |
Jul 27, 2010 | 12.63 | 12.63 | 12.39 | 12.43 | 469,776 | -0.07(-0.58%) |
Jul 26, 2010 | 12.27 | 12.50 | 12.21 | 12.50 | 450,465 | +0.27(+2.18%) |
Jul 23, 2010 | 11.93 | 12.25 | 11.90 | 12.23 | 369,867 | +0.26(+2.15%) |
Jul 22, 2010 | 11.74 | 12.00 | 11.74 | 11.98 | 1,748,672 | +0.39(+3.38%) |
Jul 21, 2010 | 11.87 | 11.87 | 11.56 | 11.59 | 191,217 | -0.18(-1.57%) |
Jul 20, 2010 | 11.43 | 11.79 | 11.38 | 11.77 | 574,598 | +0.19(+1.67%) |
Jul 19, 2010 | 11.59 | 11.61 | 11.38 | 11.58 | 152,457 | +0.03(+0.30%) |
Jul 16, 2010 | 11.54 | 11.89 | 11.52 | 11.54 | 305,653 | -0.44(-3.69%) |
Jul 15, 2010 | 12.08 | 12.08 | 11.81 | 11.99 | 182,227 | -0.06(-0.50%) |
Jul 14, 2010 | 12.06 | 12.11 | 11.96 | 12.05 | 477,129 | -0.02(-0.15%) |
Jul 13, 2010 | 11.91 | 12.11 | 11.86 | 12.06 | 452,861 | +0.34(+2.94%) |
Jul 12, 2010 | 11.83 | 11.87 | 11.62 | 11.72 | 215,172 | -0.11(-0.94%) |
Jul 09, 2010 | 11.83 | 11.83 | 11.62 | 11.83 | 149,143 | +0.17(+1.48%) |
Jul 08, 2010 | 11.65 | 11.70 | 11.51 | 11.66 | 237,875 | +0.17(+1.46%) |
Jul 07, 2010 | 11.13 | 11.51 | 11.12 | 11.49 | 180,315 | +0.39(+3.49%) |
Jul 06, 2010 | 11.44 | 11.52 | 11.04 | 11.10 | 288,923 | -0.13(-1.14%) |
Jul 02, 2010 | 11.23 | 11.43 | 11.17 | 11.23 | 215,874 | -0.12(-1.05%) |