Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.28 | 12.44 | 12.08 | 12.28 | 2,155,031 | +0.06(+0.48%) |
Sep 29, 2010 | 12.24 | 12.37 | 12.19 | 12.23 | 946,106 | -0.06(-0.51%) |
Sep 28, 2010 | 12.29 | 12.38 | 12.11 | 12.29 | 31,263 | -0.03(-0.23%) |
Sep 27, 2010 | 12.39 | 12.39 | 12.19 | 12.32 | 771,594 | -0.07(-0.53%) |
Sep 24, 2010 | 12.23 | 12.45 | 12.23 | 12.38 | 1,333,245 | +0.34(+2.79%) |
Sep 23, 2010 | 12.38 | 12.40 | 12.01 | 12.05 | 6,010 | -0.41(-3.26%) |
Sep 22, 2010 | 12.61 | 12.74 | 12.44 | 12.45 | 999,779 | -0.20(-1.54%) |
Sep 21, 2010 | 12.73 | 12.78 | 12.53 | 12.65 | 1,438,426 | -0.11(-0.84%) |
Sep 20, 2010 | 12.44 | 12.76 | 12.44 | 12.75 | 1,627,226 | +0.33(+2.64%) |
Sep 17, 2010 | 12.43 | 12.54 | 12.25 | 12.43 | 1,639,139 | +0.17(+1.38%) |
Sep 15, 2010 | 12.16 | 12.33 | 12.11 | 12.26 | 996,175 | +0.04(+0.30%) |
Sep 14, 2010 | 12.25 | 12.37 | 12.18 | 12.22 | 746,068 | -0.07(-0.53%) |
Sep 13, 2010 | 12.18 | 12.35 | 12.10 | 12.29 | 1,428,535 | +0.23(+1.95%) |
Sep 10, 2010 | 12.12 | 12.22 | 12.05 | 12.05 | 1,047,319 | -0.03(-0.26%) |
Sep 09, 2010 | 12.33 | 12.33 | 12.04 | 12.08 | 834,827 | -0.10(-0.83%) |
Sep 08, 2010 | 12.20 | 12.32 | 12.10 | 12.18 | 1,086,055 | +0.02(+0.13%) |
Sep 07, 2010 | 12.39 | 12.42 | 12.13 | 12.17 | 4,893 | -0.31(-2.48%) |
Sep 03, 2010 | 12.41 | 12.52 | 12.40 | 12.48 | 1,463,721 | +0.18(+1.48%) |
Sep 02, 2010 | 12.14 | 12.30 | 12.12 | 12.30 | 2,433 | +0.14(+1.18%) |
Sep 01, 2010 | 12.23 | 12.26 | 12.09 | 12.15 | 2,087,154 | +0.12(+0.97%) |
Aug 31, 2010 | 12.02 | 12.12 | 11.82 | 12.04 | 3,454 | +0.12(+1.01%) |
Aug 30, 2010 | 11.86 | 11.96 | 11.82 | 11.92 | 1,783,482 | +0.03(+0.26%) |
Aug 27, 2010 | 11.88 | 11.89 | 11.49 | 11.88 | 1,424,164 | +0.20(+1.74%) |
Aug 26, 2010 | 11.71 | 11.79 | 11.63 | 11.68 | 1,447,214 | +0.00(+0.00%) |
Aug 25, 2010 | 11.34 | 11.71 | 11.30 | 11.68 | 3,392 | +0.28(+2.42%) |
Aug 24, 2010 | 11.24 | 11.46 | 11.13 | 11.40 | 13,785 | +0.02(+0.14%) |
Aug 23, 2010 | 11.48 | 11.54 | 11.37 | 11.39 | 1,270,234 | -0.04(-0.36%) |
Aug 20, 2010 | 11.42 | 11.43 | 11.28 | 11.43 | 855,145 | -0.05(-0.48%) |
Aug 19, 2010 | 11.76 | 11.76 | 11.40 | 11.49 | 11,851 | -0.33(-2.76%) |
Aug 18, 2010 | 11.89 | 11.89 | 11.74 | 11.81 | 53,273 | -0.07(-0.59%) |
Aug 17, 2010 | 11.64 | 11.99 | 11.58 | 11.88 | 8,182 | +0.35(+3.05%) |
Aug 16, 2010 | 11.40 | 11.58 | 11.34 | 11.53 | 968,769 | +0.08(+0.68%) |
Aug 13, 2010 | 11.45 | 11.55 | 11.37 | 11.45 | 1,740,187 | +0.04(+0.37%) |
Aug 12, 2010 | 11.40 | 11.59 | 11.34 | 11.41 | 1,356,548 | -0.12(-1.06%) |
Aug 11, 2010 | 11.56 | 11.69 | 11.47 | 11.53 | 1,519,033 | -0.23(-1.95%) |
Aug 10, 2010 | 11.76 | 11.87 | 11.61 | 11.76 | 383 | -0.18(-1.53%) |
Aug 09, 2010 | 11.89 | 11.97 | 11.80 | 11.94 | 953,371 | +0.15(+1.26%) |
Aug 06, 2010 | 11.80 | 11.82 | 11.54 | 11.80 | 1,516,043 | -0.03(-0.24%) |
Aug 05, 2010 | 11.89 | 11.98 | 11.79 | 11.82 | 1,148,286 | -0.20(-1.65%) |
Aug 04, 2010 | 12.01 | 12.08 | 11.94 | 12.02 | 1,777,126 | +0.05(+0.41%) |
Aug 03, 2010 | 12.03 | 12.07 | 11.92 | 11.97 | 1,389,512 | -0.14(-1.12%) |
Aug 02, 2010 | 11.83 | 12.12 | 11.82 | 12.11 | 1,846,316 | +0.46(+3.96%) |
Jul 30, 2010 | 11.65 | 11.73 | 11.51 | 11.65 | 2,045,755 | -0.02(-0.18%) |
Jul 29, 2010 | 11.86 | 11.93 | 11.61 | 11.67 | 1,599,640 | -0.09(-0.80%) |
Jul 28, 2010 | 11.76 | 11.87 | 11.60 | 11.76 | 5,503 | +0.02(+0.17%) |
Jul 27, 2010 | 11.88 | 12.02 | 11.62 | 11.74 | 2,054,963 | -0.06(-0.55%) |
Jul 26, 2010 | 11.56 | 11.85 | 11.43 | 11.81 | 1,846,771 | +0.28(+2.42%) |
Jul 23, 2010 | 11.38 | 11.54 | 11.24 | 11.53 | 1,471,477 | +0.11(+1.00%) |
Jul 22, 2010 | 11.27 | 11.48 | 11.22 | 11.41 | 3,885,774 | +0.28(+2.51%) |
Jul 21, 2010 | 11.75 | 11.75 | 11.10 | 11.13 | 4,336,655 | -0.55(-4.69%) |
Jul 20, 2010 | 11.22 | 11.70 | 11.17 | 11.68 | 2,603,649 | +0.33(+2.91%) |
Jul 19, 2010 | 11.20 | 11.38 | 11.09 | 11.35 | 2,029,001 | +0.19(+1.71%) |
Jul 16, 2010 | 11.16 | 11.25 | 11.12 | 11.16 | 3,294,156 | -0.19(-1.64%) |
Jul 15, 2010 | 11.26 | 11.38 | 11.10 | 11.35 | 1,777,285 | +0.07(+0.59%) |
Jul 14, 2010 | 11.24 | 11.29 | 11.03 | 11.28 | 3,087,420 | -0.01(-0.05%) |
Jul 13, 2010 | 11.28 | 11.32 | 11.13 | 11.28 | 13,571 | +0.22(+2.03%) |
Jul 12, 2010 | 10.96 | 11.11 | 10.89 | 11.06 | 1,096,334 | +0.04(+0.37%) |
Jul 09, 2010 | 11.02 | 11.16 | 10.94 | 11.02 | 2,302,386 | -0.03(-0.26%) |
Jul 08, 2010 | 11.05 | 11.14 | 10.89 | 11.05 | 4,122 | +0.06(+0.56%) |
Jul 07, 2010 | 10.57 | 10.99 | 10.57 | 10.98 | 2,952,086 | +0.43(+4.09%) |
Jul 06, 2010 | 10.55 | 11.01 | 10.45 | 10.55 | 9,154 | -0.22(-2.06%) |
Jul 02, 2010 | 10.78 | 10.93 | 10.67 | 10.78 | 3,252,215 | -0.05(-0.48%) |