Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.97 | 11.36 | 10.97 | 11.27 | 50,082 | +0.37(+3.36%) |
Sep 29, 2010 | 10.91 | 10.98 | 10.69 | 10.90 | 41,676 | -0.08(-0.73%) |
Sep 28, 2010 | 10.82 | 10.99 | 10.60 | 10.98 | 24,013 | +0.22(+2.04%) |
Sep 27, 2010 | 10.79 | 10.81 | 10.65 | 10.76 | 15,181 | -0.02(-0.20%) |
Sep 24, 2010 | 10.48 | 10.78 | 10.38 | 10.78 | 38,154 | +0.48(+4.70%) |
Sep 23, 2010 | 10.45 | 10.62 | 10.30 | 10.30 | 22,192 | -0.26(-2.50%) |
Sep 22, 2010 | 10.52 | 10.81 | 10.49 | 10.56 | 29,187 | -0.03(-0.28%) |
Sep 21, 2010 | 10.63 | 10.82 | 10.54 | 10.59 | 25,013 | -0.04(-0.35%) |
Sep 20, 2010 | 10.26 | 10.67 | 10.21 | 10.63 | 51,507 | +0.37(+3.57%) |
Sep 17, 2010 | 10.35 | 10.43 | 10.06 | 10.26 | 67,951 | -0.23(-2.17%) |
Sep 15, 2010 | 10.76 | 10.76 | 10.18 | 10.49 | 23,029 | +0.04(+0.42%) |
Sep 14, 2010 | 10.69 | 10.77 | 10.37 | 10.45 | 44,916 | -0.23(-2.13%) |
Sep 13, 2010 | 10.33 | 10.74 | 10.24 | 10.67 | 54,114 | +0.44(+4.30%) |
Sep 10, 2010 | 10.34 | 10.37 | 10.12 | 10.23 | 17,081 | -0.22(-2.10%) |
Sep 09, 2010 | 10.64 | 10.68 | 10.34 | 10.45 | 11,976 | +0.01(+0.07%) |
Sep 08, 2010 | 10.67 | 10.67 | 10.41 | 10.45 | 24,095 | -0.15(-1.45%) |
Sep 07, 2010 | 10.80 | 10.80 | 10.56 | 10.60 | 52,411 | -0.22(-2.02%) |
Sep 03, 2010 | 10.56 | 10.84 | 10.41 | 10.82 | 112,446 | +0.27(+2.56%) |
Sep 02, 2010 | 10.51 | 10.56 | 10.39 | 10.55 | 42,784 | +0.00(+0.00%) |
Sep 01, 2010 | 10.29 | 10.59 | 10.29 | 10.55 | 43,477 | +0.44(+4.40%) |
Aug 31, 2010 | 9.872 | 10.14 | 9.872 | 10.11 | 54,921 | +0.19(+1.91%) |
Aug 30, 2010 | 10.12 | 10.27 | 9.734 | 9.916 | 90,882 | -0.28(-2.79%) |
Aug 27, 2010 | 9.901 | 10.25 | 9.748 | 10.20 | 49,590 | +0.39(+4.01%) |
Aug 26, 2010 | 10.18 | 10.21 | 9.807 | 9.807 | 40,566 | -0.36(-3.51%) |
Aug 25, 2010 | 9.880 | 10.17 | 9.850 | 10.16 | 37,250 | +0.23(+2.27%) |
Aug 24, 2010 | 10.03 | 10.12 | 9.850 | 9.938 | 58,424 | -0.17(-1.73%) |
Aug 23, 2010 | 10.47 | 10.47 | 10.02 | 10.11 | 42,876 | -0.26(-2.53%) |
Aug 20, 2010 | 10.38 | 10.38 | 10.20 | 10.38 | 66,895 | -0.08(-0.77%) |
Aug 19, 2010 | 10.70 | 10.86 | 10.41 | 10.46 | 114,831 | -0.34(-3.17%) |
Aug 18, 2010 | 10.82 | 10.83 | 10.61 | 10.80 | 96,402 | -0.07(-0.60%) |
Aug 17, 2010 | 10.91 | 11.07 | 10.84 | 10.86 | 67,553 | +0.05(+0.47%) |
Aug 16, 2010 | 10.62 | 10.89 | 10.61 | 10.81 | 48,131 | +0.12(+1.09%) |
Aug 13, 2010 | 10.94 | 11.04 | 10.64 | 10.70 | 46,189 | -0.34(-3.10%) |
Aug 12, 2010 | 11.13 | 11.29 | 10.96 | 11.04 | 42,165 | -0.28(-2.51%) |
Aug 11, 2010 | 11.76 | 11.91 | 11.31 | 11.32 | 51,807 | -0.66(-5.53%) |
Aug 10, 2010 | 12.44 | 12.45 | 11.97 | 11.99 | 37,814 | -0.65(-5.13%) |
Aug 09, 2010 | 12.66 | 12.76 | 12.33 | 12.63 | 78,755 | +0.09(+0.70%) |
Aug 06, 2010 | 12.83 | 12.83 | 12.20 | 12.55 | 28,142 | -0.36(-2.82%) |
Aug 05, 2010 | 13.49 | 13.65 | 12.91 | 12.91 | 39,195 | -0.57(-4.22%) |
Aug 04, 2010 | 13.49 | 13.57 | 13.43 | 13.48 | 27,069 | +0.02(+0.16%) |
Aug 03, 2010 | 13.46 | 13.59 | 13.40 | 13.46 | 67,318 | -0.02(-0.16%) |
Aug 02, 2010 | 13.94 | 13.94 | 13.34 | 13.48 | 56,518 | -0.27(-1.96%) |
Jul 30, 2010 | 13.57 | 13.84 | 13.41 | 13.75 | 80,245 | -0.07(-0.47%) |
Jul 29, 2010 | 13.47 | 13.84 | 13.30 | 13.81 | 14,039 | +0.42(+3.16%) |
Jul 28, 2010 | 13.84 | 13.84 | 13.25 | 13.39 | 23,938 | -0.42(-3.01%) |
Jul 27, 2010 | 13.90 | 14.11 | 13.80 | 13.81 | 54,116 | -0.03(-0.21%) |
Jul 26, 2010 | 13.81 | 13.84 | 13.54 | 13.84 | 40,945 | +0.07(+0.48%) |
Jul 23, 2010 | 13.18 | 13.84 | 13.01 | 13.77 | 53,726 | +0.49(+3.68%) |
Jul 22, 2010 | 12.66 | 13.31 | 12.66 | 13.28 | 34,306 | +0.85(+6.80%) |
Jul 21, 2010 | 12.93 | 12.93 | 12.40 | 12.44 | 32,486 | -0.38(-2.96%) |
Jul 20, 2010 | 12.39 | 12.84 | 12.39 | 12.82 | 20,192 | +0.24(+1.91%) |
Jul 19, 2010 | 12.42 | 12.60 | 12.38 | 12.58 | 27,274 | +0.16(+1.29%) |
Jul 16, 2010 | 12.88 | 12.88 | 12.36 | 12.41 | 54,460 | -0.60(-4.64%) |
Jul 15, 2010 | 13.45 | 13.45 | 12.82 | 13.02 | 35,748 | -0.37(-2.77%) |
Jul 14, 2010 | 13.47 | 13.51 | 13.15 | 13.39 | 27,119 | -0.17(-1.29%) |
Jul 13, 2010 | 13.41 | 13.61 | 13.40 | 13.57 | 45,385 | +0.38(+2.87%) |
Jul 12, 2010 | 12.99 | 13.33 | 12.99 | 13.19 | 34,331 | +0.19(+1.46%) |
Jul 09, 2010 | 12.65 | 13.04 | 12.58 | 13.00 | 52,035 | +0.29(+2.29%) |
Jul 08, 2010 | 12.75 | 12.90 | 12.58 | 12.71 | 39,538 | +0.10(+0.81%) |
Jul 07, 2010 | 12.04 | 12.61 | 12.04 | 12.60 | 41,206 | +0.63(+5.29%) |
Jul 06, 2010 | 12.09 | 12.22 | 11.86 | 11.97 | 43,722 | +0.07(+0.55%) |
Jul 02, 2010 | 12.16 | 12.24 | 11.82 | 11.90 | 28,342 | -0.13(-1.09%) |