Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.69 | 12.76 | 12.51 | 12.61 | 283,678 | +0.04(+0.29%) |
Sep 29, 2010 | 12.57 | 12.70 | 12.43 | 12.57 | 372,104 | -0.09(-0.71%) |
Sep 28, 2010 | 12.43 | 12.69 | 12.27 | 12.66 | 363,222 | +0.29(+2.34%) |
Sep 27, 2010 | 12.82 | 12.84 | 12.26 | 12.37 | 432,152 | -0.19(-1.51%) |
Sep 24, 2010 | 12.38 | 12.56 | 12.16 | 12.56 | 286,108 | +0.38(+3.10%) |
Sep 23, 2010 | 12.29 | 12.47 | 12.18 | 12.18 | 209,722 | -0.22(-1.81%) |
Sep 22, 2010 | 12.45 | 12.65 | 12.28 | 12.41 | 209,873 | -0.11(-0.86%) |
Sep 21, 2010 | 12.68 | 12.78 | 12.48 | 12.51 | 333,179 | -0.13(-1.07%) |
Sep 20, 2010 | 12.30 | 12.66 | 12.21 | 12.65 | 210,706 | +0.41(+3.31%) |
Sep 17, 2010 | 12.33 | 12.37 | 12.05 | 12.24 | 402,818 | -0.01(-0.07%) |
Sep 15, 2010 | 11.95 | 12.32 | 11.91 | 12.25 | 159,577 | +0.21(+1.72%) |
Sep 14, 2010 | 11.98 | 12.30 | 11.89 | 12.05 | 252,782 | +0.05(+0.45%) |
Sep 13, 2010 | 11.80 | 12.04 | 11.75 | 11.99 | 253,025 | +0.32(+2.70%) |
Sep 10, 2010 | 11.67 | 11.80 | 11.54 | 11.68 | 187,994 | +0.03(+0.23%) |
Sep 09, 2010 | 11.88 | 11.89 | 11.54 | 11.65 | 343,154 | -0.05(-0.46%) |
Sep 08, 2010 | 11.77 | 11.85 | 11.63 | 11.70 | 297,952 | -0.02(-0.15%) |
Sep 07, 2010 | 12.04 | 12.04 | 11.71 | 11.72 | 198,726 | -0.41(-3.34%) |
Sep 03, 2010 | 11.97 | 12.15 | 11.97 | 12.13 | 210,524 | +0.29(+2.43%) |
Sep 02, 2010 | 12.00 | 12.10 | 11.63 | 11.84 | 283,545 | -0.23(-1.94%) |
Sep 01, 2010 | 11.67 | 12.07 | 11.62 | 12.07 | 393,240 | +0.60(+5.26%) |
Aug 31, 2010 | 10.92 | 11.73 | 10.88 | 11.47 | 511,276 | +0.58(+5.29%) |
Aug 30, 2010 | 11.04 | 11.19 | 10.89 | 10.89 | 309,365 | -0.23(-2.02%) |
Aug 27, 2010 | 11.01 | 11.15 | 10.77 | 11.12 | 208,816 | +0.26(+2.40%) |
Aug 26, 2010 | 11.09 | 11.34 | 10.81 | 10.86 | 255,428 | -0.22(-1.95%) |
Aug 25, 2010 | 10.95 | 11.08 | 10.82 | 11.07 | 232,688 | +0.14(+1.24%) |
Aug 24, 2010 | 10.88 | 11.15 | 10.78 | 10.94 | 244,400 | -0.07(-0.65%) |
Aug 23, 2010 | 11.34 | 11.50 | 10.99 | 11.01 | 388,777 | -0.26(-2.32%) |
Aug 20, 2010 | 11.42 | 11.52 | 11.19 | 11.27 | 335,493 | -0.22(-1.88%) |
Aug 19, 2010 | 11.97 | 12.10 | 11.48 | 11.49 | 388,008 | -0.57(-4.70%) |
Aug 18, 2010 | 11.89 | 12.10 | 11.71 | 12.06 | 277,747 | +0.12(+0.98%) |
Aug 17, 2010 | 11.81 | 12.02 | 11.79 | 11.94 | 338,570 | +0.23(+1.92%) |
Aug 16, 2010 | 11.72 | 11.84 | 11.61 | 11.71 | 313,059 | -0.04(-0.38%) |
Aug 13, 2010 | 11.79 | 11.88 | 11.62 | 11.76 | 452,504 | -0.10(-0.84%) |
Aug 12, 2010 | 11.70 | 12.11 | 11.64 | 11.86 | 378,380 | +0.01(+0.08%) |
Aug 11, 2010 | 11.93 | 12.11 | 11.84 | 11.85 | 581,301 | -0.28(-2.30%) |
Aug 10, 2010 | 11.62 | 12.26 | 11.53 | 12.13 | 749,352 | +0.41(+3.54%) |
Aug 09, 2010 | 11.16 | 11.72 | 11.16 | 11.71 | 380,710 | +0.60(+5.43%) |
Aug 06, 2010 | 10.98 | 11.18 | 10.79 | 11.11 | 435,715 | -0.05(-0.48%) |
Aug 05, 2010 | 11.14 | 11.36 | 11.13 | 11.16 | 278,645 | -0.11(-0.96%) |
Aug 04, 2010 | 11.20 | 11.39 | 11.13 | 11.27 | 416,097 | +0.10(+0.89%) |
Aug 03, 2010 | 11.47 | 11.52 | 11.17 | 11.17 | 307,169 | -0.32(-2.74%) |
Aug 02, 2010 | 11.42 | 11.55 | 11.18 | 11.49 | 344,480 | +0.28(+2.49%) |
Jul 30, 2010 | 11.15 | 11.47 | 11.12 | 11.21 | 353,690 | -0.06(-0.56%) |
Jul 29, 2010 | 11.31 | 11.48 | 11.03 | 11.27 | 266,497 | +0.03(+0.24%) |
Jul 28, 2010 | 11.51 | 11.61 | 11.17 | 11.24 | 271,412 | -0.31(-2.65%) |
Jul 27, 2010 | 11.49 | 11.84 | 11.36 | 11.55 | 398,647 | +0.14(+1.26%) |
Jul 26, 2010 | 11.27 | 11.47 | 11.18 | 11.41 | 367,875 | +0.14(+1.20%) |
Jul 23, 2010 | 11.18 | 11.34 | 11.04 | 11.27 | 250,031 | +0.01(+0.08%) |
Jul 22, 2010 | 10.97 | 11.28 | 10.90 | 11.26 | 307,272 | +0.46(+4.25%) |
Jul 21, 2010 | 11.01 | 11.07 | 10.77 | 10.80 | 396,101 | -0.12(-1.07%) |
Jul 20, 2010 | 10.66 | 10.96 | 10.66 | 10.92 | 322,991 | +0.11(+1.00%) |
Jul 19, 2010 | 10.76 | 10.84 | 10.38 | 10.81 | 477,325 | +0.06(+0.59%) |
Jul 16, 2010 | 10.94 | 11.05 | 10.71 | 10.75 | 559,708 | -0.30(-2.69%) |
Jul 15, 2010 | 11.07 | 11.10 | 10.91 | 11.05 | 339,920 | -0.03(-0.24%) |
Jul 14, 2010 | 11.03 | 11.09 | 10.88 | 11.07 | 338,629 | -0.02(-0.16%) |
Jul 13, 2010 | 11.06 | 11.15 | 10.96 | 11.09 | 386,999 | +0.21(+1.90%) |
Jul 12, 2010 | 10.93 | 11.06 | 10.72 | 10.88 | 258,822 | -0.04(-0.41%) |
Jul 09, 2010 | 10.71 | 10.93 | 10.68 | 10.93 | 286,933 | +0.21(+1.93%) |
Jul 08, 2010 | 10.84 | 10.84 | 10.59 | 10.72 | 468,972 | +0.00(+0.00%) |
Jul 07, 2010 | 10.37 | 10.72 | 10.25 | 10.72 | 507,516 | +0.39(+3.75%) |
Jul 06, 2010 | 10.79 | 10.96 | 10.30 | 10.34 | 422,926 | -0.31(-2.88%) |
Jul 02, 2010 | 10.92 | 10.92 | 10.48 | 10.64 | 507,027 | -0.17(-1.58%) |