Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.00 | 12.21 | 11.79 | 12.00 | 26,219 | -0.10(-0.81%) |
Sep 29, 2010 | 12.07 | 12.36 | 12.01 | 12.10 | 845,615 | -0.01(-0.12%) |
Sep 28, 2010 | 11.75 | 12.13 | 11.57 | 12.11 | 1,121 | +0.36(+3.09%) |
Sep 27, 2010 | 11.73 | 11.80 | 11.59 | 11.75 | 399,811 | -0.00(-0.03%) |
Sep 24, 2010 | 11.66 | 11.79 | 11.62 | 11.75 | 568,211 | +0.26(+2.30%) |
Sep 23, 2010 | 11.49 | 11.74 | 11.47 | 11.49 | 130,461 | -0.13(-1.14%) |
Sep 22, 2010 | 11.81 | 11.86 | 11.47 | 11.62 | 474,588 | -0.20(-1.68%) |
Sep 21, 2010 | 11.81 | 11.97 | 11.72 | 11.82 | 711,925 | -0.03(-0.28%) |
Sep 20, 2010 | 11.52 | 11.88 | 11.50 | 11.85 | 576,114 | +0.33(+2.90%) |
Sep 17, 2010 | 11.52 | 11.58 | 11.33 | 11.52 | 751,409 | -0.01(-0.11%) |
Sep 15, 2010 | 11.24 | 11.56 | 11.23 | 11.53 | 470,116 | +0.22(+1.93%) |
Sep 14, 2010 | 11.22 | 11.43 | 11.17 | 11.31 | 316,508 | +0.09(+0.77%) |
Sep 13, 2010 | 11.13 | 11.28 | 11.10 | 11.22 | 470,324 | +0.24(+2.18%) |
Sep 10, 2010 | 11.06 | 11.19 | 10.96 | 10.98 | 807,898 | -0.08(-0.71%) |
Sep 09, 2010 | 11.31 | 11.33 | 10.97 | 11.06 | 497,143 | -0.11(-1.00%) |
Sep 08, 2010 | 11.19 | 11.35 | 11.11 | 11.17 | 447,195 | +0.01(+0.11%) |
Sep 07, 2010 | 11.31 | 11.34 | 11.13 | 11.16 | 3,784 | -0.23(-2.03%) |
Sep 03, 2010 | 11.31 | 11.46 | 11.24 | 11.39 | 442,115 | +0.21(+1.92%) |
Sep 02, 2010 | 10.83 | 11.21 | 10.81 | 11.18 | 2,458 | +0.28(+2.54%) |
Sep 01, 2010 | 10.61 | 10.94 | 10.61 | 10.90 | 606,733 | +0.47(+4.47%) |
Aug 31, 2010 | 10.43 | 10.58 | 10.33 | 10.43 | 1,695 | -0.02(-0.20%) |
Aug 30, 2010 | 10.76 | 10.79 | 10.46 | 10.46 | 480,804 | -0.15(-1.40%) |
Aug 27, 2010 | 10.82 | 10.85 | 10.53 | 10.60 | 621,473 | -0.01(-0.08%) |
Aug 26, 2010 | 10.75 | 10.92 | 10.57 | 10.61 | 570,881 | -0.10(-0.92%) |
Aug 25, 2010 | 10.48 | 10.75 | 10.35 | 10.71 | 2,626 | +0.15(+1.41%) |
Aug 24, 2010 | 10.60 | 10.72 | 10.39 | 10.56 | 10,664 | -0.18(-1.69%) |
Aug 23, 2010 | 10.96 | 11.06 | 10.73 | 10.74 | 532,627 | -0.18(-1.63%) |
Aug 20, 2010 | 10.79 | 10.95 | 10.64 | 10.92 | 593,806 | +0.05(+0.49%) |
Aug 19, 2010 | 11.10 | 11.10 | 10.70 | 10.87 | 9,164 | -0.31(-2.73%) |
Aug 18, 2010 | 10.98 | 11.31 | 10.84 | 11.17 | 41,158 | +0.19(+1.69%) |
Aug 17, 2010 | 10.98 | 11.25 | 10.88 | 10.99 | 6,327 | +0.15(+1.37%) |
Aug 16, 2010 | 10.74 | 10.91 | 10.64 | 10.84 | 638,705 | +0.06(+0.54%) |
Aug 13, 2010 | 10.78 | 11.04 | 10.77 | 10.78 | 630,398 | -0.29(-2.61%) |
Aug 12, 2010 | 11.04 | 11.13 | 10.89 | 11.07 | 652,756 | -0.12(-1.07%) |
Aug 11, 2010 | 11.43 | 11.45 | 11.16 | 11.19 | 907,403 | -0.52(-4.41%) |
Aug 10, 2010 | 11.79 | 11.90 | 11.54 | 11.71 | 841,456 | -0.26(-2.14%) |
Aug 09, 2010 | 11.87 | 12.00 | 11.81 | 11.96 | 511,642 | +0.17(+1.40%) |
Aug 06, 2010 | 11.80 | 11.86 | 11.52 | 11.80 | 734,806 | -0.06(-0.49%) |
Aug 05, 2010 | 11.76 | 11.97 | 11.71 | 11.85 | 949,293 | -0.02(-0.21%) |
Aug 04, 2010 | 11.75 | 11.89 | 11.68 | 11.88 | 938,786 | +0.18(+1.52%) |
Aug 03, 2010 | 12.07 | 12.07 | 11.68 | 11.70 | 625,632 | -0.46(-3.77%) |
Aug 02, 2010 | 12.01 | 12.16 | 11.93 | 12.16 | 856,239 | +0.36(+3.04%) |
Jul 30, 2010 | 11.80 | 11.85 | 11.59 | 11.80 | 1,080,849 | -0.03(-0.24%) |
Jul 29, 2010 | 11.86 | 11.97 | 11.57 | 11.83 | 500,222 | +0.09(+0.77%) |
Jul 28, 2010 | 11.74 | 11.94 | 11.65 | 11.74 | 4,256 | -0.19(-1.56%) |
Jul 27, 2010 | 12.13 | 12.17 | 11.88 | 11.93 | 525,553 | -0.08(-0.69%) |
Jul 26, 2010 | 11.87 | 12.02 | 11.66 | 12.01 | 721,094 | +0.21(+1.75%) |
Jul 23, 2010 | 11.43 | 11.82 | 11.28 | 11.80 | 897,276 | +0.29(+2.55%) |
Jul 22, 2010 | 11.25 | 11.66 | 11.21 | 11.51 | 1,310,809 | +0.38(+3.41%) |
Jul 21, 2010 | 11.41 | 11.48 | 11.11 | 11.13 | 1,136,558 | -0.16(-1.39%) |
Jul 20, 2010 | 10.51 | 11.31 | 10.51 | 11.29 | 1,562,369 | +0.67(+6.34%) |
Jul 19, 2010 | 10.74 | 10.78 | 10.54 | 10.61 | 1,254,173 | -0.09(-0.81%) |
Jul 16, 2010 | 10.70 | 11.06 | 10.66 | 10.70 | 1,035,793 | -0.41(-3.71%) |
Jul 15, 2010 | 11.51 | 11.51 | 10.73 | 11.11 | 2,159,068 | -0.06(-0.55%) |
Jul 14, 2010 | 11.10 | 11.19 | 10.95 | 11.17 | 1,001,498 | +0.01(+0.07%) |
Jul 13, 2010 | 11.17 | 11.21 | 10.89 | 11.17 | 10,407 | +0.34(+3.13%) |
Jul 12, 2010 | 10.93 | 11.00 | 10.77 | 10.83 | 740,802 | -0.12(-1.06%) |
Jul 09, 2010 | 10.94 | 10.94 | 10.70 | 10.94 | 600,948 | +0.14(+1.30%) |
Jul 08, 2010 | 10.80 | 10.80 | 10.62 | 10.80 | 3,163 | +0.25(+2.35%) |
Jul 07, 2010 | 10.20 | 10.57 | 10.17 | 10.55 | 886,873 | +0.36(+3.56%) |
Jul 06, 2010 | 10.19 | 10.70 | 10.11 | 10.19 | 6,747 | -0.19(-1.83%) |
Jul 02, 2010 | 10.38 | 10.51 | 10.22 | 10.38 | 816,423 | -0.09(-0.83%) |