Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.63 | 12.71 | 12.16 | 12.27 | 1,778 | -0.22(-1.72%) |
Sep 29, 2010 | 12.35 | 12.59 | 12.33 | 12.48 | 269,902 | -0.11(-0.85%) |
Sep 28, 2010 | 12.54 | 12.61 | 12.33 | 12.59 | 391 | -0.13(-1.04%) |
Sep 27, 2010 | 12.89 | 12.89 | 12.71 | 12.72 | 224,879 | -0.19(-1.47%) |
Sep 24, 2010 | 12.73 | 12.94 | 12.71 | 12.91 | 400,280 | +0.56(+4.55%) |
Sep 23, 2010 | 12.21 | 12.47 | 12.18 | 12.35 | 349,609 | +0.02(+0.20%) |
Sep 22, 2010 | 12.37 | 12.52 | 12.28 | 12.33 | 337,017 | -0.23(-1.85%) |
Sep 21, 2010 | 12.79 | 12.79 | 12.47 | 12.56 | 1,905 | -0.12(-0.98%) |
Sep 20, 2010 | 12.47 | 12.73 | 12.42 | 12.68 | 249,035 | +0.32(+2.61%) |
Sep 17, 2010 | 12.36 | 12.47 | 12.28 | 12.36 | 371,289 | -0.46(-3.61%) |
Sep 15, 2010 | 12.71 | 12.90 | 12.63 | 12.82 | 1,750 | -0.04(-0.32%) |
Sep 14, 2010 | 12.71 | 12.95 | 12.61 | 12.86 | 616 | +0.20(+1.57%) |
Sep 13, 2010 | 12.70 | 12.77 | 12.57 | 12.66 | 230,804 | +0.33(+2.68%) |
Sep 10, 2010 | 12.43 | 12.43 | 12.24 | 12.33 | 486,433 | +0.07(+0.61%) |
Sep 09, 2010 | 12.09 | 12.34 | 12.08 | 12.26 | 22,674 | +0.59(+5.03%) |
Sep 08, 2010 | 11.66 | 11.82 | 11.65 | 11.67 | 199,911 | +0.07(+0.57%) |
Sep 07, 2010 | 11.66 | 11.72 | 11.58 | 11.61 | 201,136 | -0.43(-3.57%) |
Sep 03, 2010 | 11.85 | 12.04 | 11.84 | 12.04 | 218,606 | +0.19(+1.61%) |
Sep 02, 2010 | 11.65 | 11.85 | 11.65 | 11.85 | 320 | +0.12(+0.99%) |
Sep 01, 2010 | 11.53 | 11.79 | 11.47 | 11.73 | 399,078 | +0.46(+4.11%) |
Aug 31, 2010 | 11.27 | 11.51 | 11.22 | 11.27 | 1,127 | +0.31(+2.79%) |
Aug 30, 2010 | 11.08 | 11.25 | 10.96 | 10.96 | 215,112 | -0.36(-3.14%) |
Aug 27, 2010 | 11.32 | 11.32 | 10.86 | 11.32 | 473,023 | +0.20(+1.79%) |
Aug 26, 2010 | 11.16 | 11.39 | 11.06 | 11.12 | 285,046 | +0.00(+0.00%) |
Aug 25, 2010 | 10.99 | 11.14 | 10.89 | 11.12 | 1,812 | -0.07(-0.59%) |
Aug 24, 2010 | 11.26 | 11.37 | 11.11 | 11.18 | 1,410 | -0.50(-4.32%) |
Aug 23, 2010 | 11.83 | 11.91 | 11.67 | 11.69 | 196,510 | +0.02(+0.14%) |
Aug 20, 2010 | 11.71 | 11.75 | 11.60 | 11.67 | 176,729 | -0.23(-1.95%) |
Aug 19, 2010 | 12.15 | 12.21 | 11.85 | 11.90 | 207 | -0.26(-2.18%) |
Aug 18, 2010 | 12.25 | 12.26 | 12.09 | 12.17 | 395 | +0.06(+0.48%) |
Aug 17, 2010 | 12.11 | 12.23 | 12.04 | 12.11 | 661 | +0.22(+1.88%) |
Aug 16, 2010 | 11.80 | 12.03 | 11.79 | 11.89 | 203,269 | -0.19(-1.58%) |
Aug 13, 2010 | 12.08 | 12.18 | 12.03 | 12.08 | 251,860 | +0.16(+1.32%) |
Aug 12, 2010 | 11.70 | 12.03 | 11.66 | 11.92 | 344,695 | +0.04(+0.35%) |
Aug 11, 2010 | 12.17 | 12.17 | 11.82 | 11.88 | 818,535 | -0.96(-7.47%) |
Aug 10, 2010 | 12.61 | 12.93 | 12.56 | 12.84 | 645 | -0.45(-3.36%) |
Aug 09, 2010 | 13.35 | 13.37 | 13.22 | 13.28 | 242,315 | -0.42(-3.08%) |
Aug 06, 2010 | 13.71 | 13.81 | 13.37 | 13.71 | 449,777 | +0.02(+0.18%) |
Aug 05, 2010 | 13.88 | 13.91 | 13.56 | 13.68 | 333,873 | -0.12(-0.84%) |
Aug 04, 2010 | 13.66 | 13.81 | 13.57 | 13.80 | 4,540 | +0.21(+1.52%) |
Aug 03, 2010 | 13.57 | 13.69 | 13.51 | 13.59 | 487 | -0.11(-0.79%) |
Aug 02, 2010 | 13.65 | 13.79 | 13.57 | 13.70 | 472,020 | +0.66(+5.08%) |
Jul 30, 2010 | 13.04 | 13.17 | 12.75 | 13.04 | 467,826 | +0.14(+1.09%) |
Jul 29, 2010 | 12.98 | 13.09 | 12.70 | 12.90 | 1,488 | +0.22(+1.70%) |
Jul 28, 2010 | 12.95 | 12.99 | 12.65 | 12.68 | 451,332 | -0.37(-2.85%) |
Jul 27, 2010 | 12.86 | 13.06 | 12.71 | 13.05 | 3,833 | +1.00(+8.30%) |
Jul 26, 2010 | 11.85 | 12.09 | 11.83 | 12.05 | 581,714 | +0.27(+2.32%) |
Jul 23, 2010 | 11.44 | 11.81 | 11.30 | 11.78 | 802,810 | +0.47(+4.17%) |
Jul 22, 2010 | 11.27 | 11.41 | 11.21 | 11.31 | 7,319 | +0.15(+1.33%) |
Jul 21, 2010 | 11.43 | 11.51 | 11.10 | 11.16 | 432,269 | -0.20(-1.75%) |
Jul 20, 2010 | 10.84 | 11.38 | 10.83 | 11.36 | 4,156 | +0.32(+2.92%) |
Jul 19, 2010 | 11.17 | 11.27 | 10.89 | 11.03 | 253,607 | +0.11(+0.98%) |
Jul 16, 2010 | 10.93 | 11.31 | 10.90 | 10.93 | 407,630 | -0.78(-6.64%) |
Jul 15, 2010 | 11.74 | 11.74 | 11.35 | 11.70 | 409,554 | +0.02(+0.14%) |
Jul 14, 2010 | 11.46 | 11.70 | 11.46 | 11.69 | 1,274 | +0.04(+0.36%) |
Jul 13, 2010 | 11.47 | 11.72 | 11.46 | 11.65 | 2,518 | +0.41(+3.68%) |
Jul 12, 2010 | 11.01 | 11.25 | 11.01 | 11.23 | 223,933 | +0.02(+0.15%) |
Jul 09, 2010 | 11.22 | 11.22 | 10.96 | 11.22 | 287,517 | -0.01(-0.07%) |
Jul 08, 2010 | 11.23 | 11.26 | 11.00 | 11.22 | 1,358 | +0.20(+1.80%) |
Jul 07, 2010 | 10.41 | 11.03 | 10.39 | 11.03 | 2,567 | +0.92(+9.08%) |
Jul 06, 2010 | 10.27 | 10.32 | 9.992 | 10.11 | 1,694 | +0.07(+0.66%) |
Jul 02, 2010 | 10.04 | 10.17 | 9.926 | 10.04 | 341,525 | -0.03(-0.33%) |