Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.59 | 12.63 | 12.52 | 12.52 | 2,262,449 | -0.07(-0.54%) |
Sep 29, 2010 | 12.52 | 12.61 | 12.46 | 12.59 | 1,639,460 | +0.09(+0.68%) |
Sep 28, 2010 | 12.34 | 12.52 | 12.31 | 12.51 | 2,806,361 | +0.22(+1.82%) |
Sep 27, 2010 | 12.43 | 12.44 | 12.26 | 12.28 | 7,785,088 | -0.77(-5.87%) |
Sep 24, 2010 | 13.01 | 13.06 | 12.86 | 13.05 | 1,896,840 | +0.21(+1.68%) |
Sep 23, 2010 | 12.82 | 12.91 | 12.70 | 12.83 | 1,752,722 | -0.18(-1.39%) |
Sep 22, 2010 | 13.12 | 13.15 | 12.94 | 13.01 | 1,946,465 | -0.23(-1.75%) |
Sep 21, 2010 | 13.42 | 13.49 | 13.19 | 13.25 | 4,297,009 | -0.12(-0.90%) |
Sep 20, 2010 | 13.17 | 13.38 | 13.16 | 13.37 | 1,937,600 | +0.28(+2.17%) |
Sep 17, 2010 | 13.08 | 13.08 | 12.94 | 13.08 | 992,870 | +0.07(+0.53%) |
Sep 15, 2010 | 12.85 | 13.03 | 12.82 | 13.01 | 961,687 | -0.22(-1.63%) |
Sep 14, 2010 | 13.26 | 13.26 | 13.13 | 13.23 | 1,759,809 | -0.08(-0.58%) |
Sep 13, 2010 | 13.06 | 13.31 | 13.06 | 13.31 | 3,004,958 | +0.63(+4.95%) |
Sep 10, 2010 | 12.64 | 12.69 | 12.56 | 12.68 | 782,326 | +0.07(+0.55%) |
Sep 09, 2010 | 12.82 | 12.82 | 12.46 | 12.61 | 1,378,566 | +0.21(+1.66%) |
Sep 08, 2010 | 12.38 | 12.45 | 12.33 | 12.40 | 1,374,184 | -0.06(-0.48%) |
Sep 07, 2010 | 12.69 | 12.69 | 12.45 | 12.46 | 2,186,048 | -0.15(-1.16%) |
Sep 03, 2010 | 12.57 | 12.69 | 12.52 | 12.61 | 1,685,756 | +0.03(+0.27%) |
Sep 02, 2010 | 12.43 | 12.58 | 12.38 | 12.58 | 266 | +0.29(+2.38%) |
Sep 01, 2010 | 12.04 | 12.30 | 12.03 | 12.28 | 2,448,920 | +0.36(+3.03%) |
Aug 31, 2010 | 11.91 | 12.01 | 11.72 | 11.92 | 6,118 | +0.14(+1.17%) |
Aug 30, 2010 | 11.71 | 11.91 | 11.71 | 11.78 | 1,852,132 | +0.03(+0.29%) |
Aug 27, 2010 | 11.75 | 11.82 | 11.61 | 11.75 | 3,432,832 | +0.03(+0.22%) |
Aug 26, 2010 | 11.72 | 11.78 | 11.37 | 11.72 | 232 | +0.03(+0.29%) |
Aug 25, 2010 | 11.53 | 11.73 | 11.47 | 11.69 | 1,923,006 | +0.15(+1.27%) |
Aug 24, 2010 | 11.39 | 11.65 | 11.39 | 11.54 | 2,697,733 | +0.15(+1.28%) |
Aug 23, 2010 | 11.48 | 11.52 | 11.40 | 11.40 | 821,921 | -0.12(-1.05%) |
Aug 20, 2010 | 11.45 | 11.53 | 11.40 | 11.52 | 1,745,327 | -0.02(-0.15%) |
Aug 19, 2010 | 11.67 | 11.72 | 11.49 | 11.53 | 1,977,554 | -0.18(-1.54%) |
Aug 18, 2010 | 11.72 | 11.83 | 11.70 | 11.72 | 1,293,368 | +0.00(+0.00%) |
Aug 17, 2010 | 11.75 | 11.77 | 11.68 | 11.72 | 1,418,805 | +0.03(+0.22%) |
Aug 16, 2010 | 11.66 | 11.74 | 11.57 | 11.69 | 1,632,691 | +0.08(+0.67%) |
Aug 13, 2010 | 11.61 | 11.63 | 11.35 | 11.61 | 2,508,548 | +0.34(+2.98%) |
Aug 12, 2010 | 11.17 | 11.35 | 11.10 | 11.28 | 2,327,658 | +0.08(+0.69%) |
Aug 11, 2010 | 11.33 | 11.33 | 11.20 | 11.20 | 1,907,182 | -0.34(-2.91%) |
Aug 10, 2010 | 11.60 | 11.60 | 11.41 | 11.53 | 1,812,518 | -0.18(-1.54%) |
Aug 09, 2010 | 11.79 | 11.83 | 11.67 | 11.72 | 1,956,744 | -0.13(-1.09%) |
Aug 06, 2010 | 11.84 | 11.89 | 11.71 | 11.84 | 1,200,551 | -0.07(-0.58%) |
Aug 05, 2010 | 11.88 | 11.97 | 11.85 | 11.91 | 991,870 | -0.08(-0.65%) |
Aug 04, 2010 | 11.99 | 12.12 | 11.93 | 11.99 | 232 | +0.04(+0.36%) |
Aug 03, 2010 | 11.85 | 11.96 | 11.81 | 11.95 | 1,184,701 | -0.10(-0.86%) |
Aug 02, 2010 | 11.88 | 12.07 | 11.88 | 12.05 | 2,342,680 | +0.32(+2.71%) |
Jul 30, 2010 | 11.73 | 11.73 | 11.41 | 11.73 | 2,030,026 | +0.40(+3.57%) |
Jul 29, 2010 | 11.41 | 11.41 | 11.18 | 11.33 | 1,613,252 | -0.17(-1.50%) |
Jul 28, 2010 | 11.50 | 11.55 | 11.44 | 11.50 | 827,106 | -0.09(-0.74%) |
Jul 27, 2010 | 11.67 | 11.70 | 11.47 | 11.59 | 1,819,587 | -0.16(-1.39%) |
Jul 26, 2010 | 11.75 | 11.76 | 11.57 | 11.75 | 1,894,701 | -0.15(-1.30%) |
Jul 23, 2010 | 11.86 | 11.96 | 11.72 | 11.90 | 4,365,278 | -0.03(-0.29%) |
Jul 22, 2010 | 11.67 | 11.96 | 11.67 | 11.94 | 3,597,137 | +0.51(+4.44%) |
Jul 21, 2010 | 11.48 | 11.58 | 11.40 | 11.43 | 1,911,533 | +0.06(+0.53%) |
Jul 20, 2010 | 11.22 | 11.41 | 11.03 | 11.37 | 1,544,034 | +0.08(+0.69%) |
Jul 19, 2010 | 11.20 | 11.52 | 11.20 | 11.29 | 4,224,604 | +0.50(+4.62%) |
Jul 16, 2010 | 10.79 | 11.06 | 10.78 | 10.79 | 3,898,374 | -0.36(-3.24%) |
Jul 15, 2010 | 11.25 | 11.25 | 11.04 | 11.16 | 2,172,441 | -0.31(-2.70%) |
Jul 14, 2010 | 11.41 | 11.51 | 11.34 | 11.47 | 1,241,334 | +0.01(+0.08%) |
Jul 13, 2010 | 11.45 | 11.52 | 11.36 | 11.46 | 1,998,670 | -0.03(-0.30%) |
Jul 12, 2010 | 11.45 | 11.60 | 11.45 | 11.49 | 2,048,148 | +0.15(+1.29%) |
Jul 09, 2010 | 11.35 | 11.35 | 11.12 | 11.35 | 4,157,105 | +0.16(+1.46%) |
Jul 08, 2010 | 11.49 | 11.49 | 11.16 | 11.18 | 232 | -0.52(-4.41%) |
Jul 07, 2010 | 11.53 | 11.70 | 11.44 | 11.70 | 1,977,819 | -0.06(-0.51%) |
Jul 06, 2010 | 11.78 | 11.91 | 11.68 | 11.76 | 2,193,373 | +0.12(+1.03%) |
Jul 02, 2010 | 11.64 | 11.72 | 11.57 | 11.64 | 2,542,154 | +0.28(+2.42%) |