Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.66 | 11.73 | 11.53 | 11.66 | 317,060 | +0.21(+1.83%) |
Sep 29, 2010 | 11.25 | 11.54 | 11.18 | 11.45 | 250,371 | +0.20(+1.77%) |
Sep 28, 2010 | 11.25 | 11.39 | 11.07 | 11.25 | 11,635 | -0.07(-0.65%) |
Sep 27, 2010 | 11.57 | 11.57 | 11.29 | 11.32 | 256,268 | -0.21(-1.80%) |
Sep 24, 2010 | 11.61 | 11.61 | 11.46 | 11.53 | 290,983 | +0.07(+0.58%) |
Sep 23, 2010 | 11.36 | 11.50 | 11.30 | 11.46 | 2,237 | +0.01(+0.08%) |
Sep 22, 2010 | 11.48 | 11.58 | 11.35 | 11.45 | 183,879 | -0.05(-0.40%) |
Sep 21, 2010 | 11.63 | 11.74 | 11.49 | 11.50 | 251,264 | -0.15(-1.27%) |
Sep 20, 2010 | 11.51 | 11.71 | 11.41 | 11.65 | 335,204 | +0.18(+1.55%) |
Sep 17, 2010 | 11.47 | 11.52 | 11.21 | 11.47 | 490,870 | +0.11(+0.98%) |
Sep 15, 2010 | 11.14 | 11.46 | 11.13 | 11.36 | 795,195 | +0.21(+1.86%) |
Sep 14, 2010 | 11.11 | 11.23 | 11.11 | 11.15 | 498,613 | +0.00(+0.00%) |
Sep 13, 2010 | 11.29 | 11.35 | 11.15 | 11.15 | 456,033 | -0.02(-0.20%) |
Sep 10, 2010 | 11.30 | 11.33 | 11.18 | 11.18 | 244,076 | -0.12(-1.05%) |
Sep 09, 2010 | 11.43 | 11.45 | 11.18 | 11.29 | 261,337 | -0.01(-0.13%) |
Sep 08, 2010 | 11.27 | 11.35 | 11.22 | 11.31 | 188,224 | +0.04(+0.39%) |
Sep 07, 2010 | 11.44 | 11.49 | 11.24 | 11.26 | 1,821 | -0.21(-1.80%) |
Sep 03, 2010 | 11.32 | 11.49 | 11.27 | 11.47 | 317,428 | +0.26(+2.31%) |
Sep 02, 2010 | 11.18 | 11.23 | 11.03 | 11.21 | 1,192 | +0.07(+0.66%) |
Sep 01, 2010 | 10.97 | 11.14 | 10.79 | 11.14 | 315,335 | +0.31(+2.87%) |
Aug 31, 2010 | 10.81 | 10.95 | 10.74 | 10.83 | 1,353 | -0.10(-0.95%) |
Aug 30, 2010 | 11.12 | 11.24 | 10.93 | 10.93 | 239,655 | -0.21(-1.86%) |
Aug 27, 2010 | 11.14 | 11.18 | 10.75 | 11.14 | 298,330 | +0.37(+3.43%) |
Aug 26, 2010 | 10.86 | 10.98 | 10.72 | 10.77 | 236,048 | -0.01(-0.14%) |
Aug 25, 2010 | 10.41 | 10.81 | 10.35 | 10.78 | 1,263 | +0.32(+3.04%) |
Aug 24, 2010 | 10.38 | 10.64 | 10.29 | 10.47 | 5,130 | -0.04(-0.35%) |
Aug 23, 2010 | 10.79 | 10.82 | 10.50 | 10.50 | 354,895 | -0.25(-2.34%) |
Aug 20, 2010 | 10.72 | 10.78 | 10.52 | 10.75 | 243,263 | +0.02(+0.21%) |
Aug 19, 2010 | 10.95 | 10.96 | 10.70 | 10.73 | 1,909 | -0.21(-1.89%) |
Aug 18, 2010 | 10.79 | 11.07 | 10.70 | 10.94 | 687 | +0.13(+1.23%) |
Aug 17, 2010 | 10.92 | 10.98 | 10.80 | 10.81 | 3,044 | +0.01(+0.07%) |
Aug 16, 2010 | 10.62 | 10.81 | 10.50 | 10.80 | 275,210 | +0.13(+1.25%) |
Aug 13, 2010 | 10.67 | 10.78 | 10.60 | 10.67 | 328,018 | -0.14(-1.29%) |
Aug 12, 2010 | 10.42 | 10.80 | 10.37 | 10.80 | 358,407 | +0.23(+2.16%) |
Aug 11, 2010 | 10.62 | 10.71 | 10.55 | 10.58 | 372,976 | -0.33(-3.04%) |
Aug 10, 2010 | 11.00 | 11.01 | 10.78 | 10.91 | 2,368 | -0.15(-1.33%) |
Aug 09, 2010 | 10.92 | 11.10 | 10.80 | 11.06 | 421,880 | +0.18(+1.69%) |
Aug 06, 2010 | 10.87 | 11.08 | 10.67 | 10.87 | 439,686 | -0.22(-1.99%) |
Aug 05, 2010 | 12.05 | 12.05 | 11.06 | 11.09 | 510,055 | +0.03(+0.27%) |
Aug 04, 2010 | 11.20 | 11.20 | 11.01 | 11.06 | 520,045 | -0.13(-1.12%) |
Aug 03, 2010 | 11.29 | 11.39 | 11.17 | 11.19 | 431,767 | -0.18(-1.55%) |
Aug 02, 2010 | 11.59 | 11.65 | 11.28 | 11.36 | 429,613 | -0.07(-0.64%) |
Jul 30, 2010 | 11.44 | 11.63 | 11.36 | 11.44 | 417,948 | -0.21(-1.77%) |
Jul 29, 2010 | 11.90 | 11.98 | 11.56 | 11.64 | 470,617 | -0.13(-1.06%) |
Jul 28, 2010 | 11.93 | 12.15 | 11.74 | 11.77 | 330,313 | -0.23(-1.90%) |
Jul 27, 2010 | 12.14 | 12.42 | 12.00 | 12.00 | 567,904 | +0.01(+0.12%) |
Jul 26, 2010 | 11.75 | 12.13 | 11.73 | 11.98 | 316,471 | +0.31(+2.65%) |
Jul 23, 2010 | 11.76 | 11.89 | 11.64 | 11.67 | 636,107 | -0.21(-1.73%) |
Jul 22, 2010 | 11.97 | 12.08 | 11.86 | 11.88 | 476,632 | +0.00(+0.00%) |
Jul 21, 2010 | 12.28 | 12.33 | 11.80 | 11.88 | 411,816 | -0.35(-2.89%) |
Jul 20, 2010 | 11.97 | 12.27 | 11.97 | 12.23 | 501,437 | +0.09(+0.73%) |
Jul 19, 2010 | 12.06 | 12.22 | 11.86 | 12.14 | 294,703 | +0.11(+0.92%) |
Jul 16, 2010 | 12.03 | 12.40 | 11.98 | 12.03 | 590,144 | -0.33(-2.68%) |
Jul 15, 2010 | 12.20 | 12.39 | 11.93 | 12.37 | 425,089 | +0.21(+1.70%) |
Jul 14, 2010 | 12.09 | 12.25 | 12.00 | 12.16 | 187,147 | +0.01(+0.12%) |
Jul 13, 2010 | 12.14 | 12.20 | 11.79 | 12.14 | 5,028 | +0.16(+1.35%) |
Jul 12, 2010 | 12.00 | 12.06 | 11.76 | 11.98 | 233,360 | -0.01(-0.12%) |
Jul 09, 2010 | 12.00 | 12.00 | 11.72 | 12.00 | 181,157 | +0.27(+2.32%) |
Jul 08, 2010 | 11.72 | 11.72 | 11.25 | 11.72 | 317,539 | +0.63(+5.71%) |
Jul 07, 2010 | 11.09 | 11.11 | 10.71 | 11.09 | 289,350 | +0.40(+3.72%) |
Jul 06, 2010 | 10.85 | 11.06 | 10.63 | 10.69 | 256 | -0.04(-0.34%) |
Jul 02, 2010 | 10.73 | 10.87 | 10.63 | 10.73 | 346,174 | +0.05(+0.48%) |