Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.82 | 12.90 | 12.82 | 12.90 | 2,193 | +0.01(+0.08%) |
Sep 29, 2010 | 12.89 | 12.89 | 12.89 | 12.89 | 1,900 | +0.34(+2.71%) |
Sep 28, 2010 | 12.60 | 12.60 | 12.55 | 12.55 | 2,215 | +0.10(+0.80%) |
Sep 27, 2010 | 12.53 | 12.53 | 12.45 | 12.45 | 1,079 | +0.10(+0.81%) |
Sep 24, 2010 | 12.38 | 12.38 | 12.35 | 12.35 | 1,935 | +0.25(+2.07%) |
Sep 23, 2010 | 12.10 | 12.11 | 12.05 | 12.10 | 2,872 | -0.47(-3.74%) |
Sep 22, 2010 | 12.55 | 12.57 | 12.45 | 12.57 | 1,689 | +0.27(+2.20%) |
Sep 21, 2010 | 12.36 | 12.50 | 12.30 | 12.30 | 16,586 | +0.06(+0.49%) |
Sep 20, 2010 | 12.20 | 12.24 | 12.20 | 12.24 | 8,342 | +0.29(+2.43%) |
Sep 17, 2010 | 12.00 | 12.00 | 11.90 | 11.95 | 949 | +0.17(+1.44%) |
Sep 15, 2010 | 11.73 | 11.85 | 11.70 | 11.78 | 119,608 | -0.07(-0.59%) |
Sep 14, 2010 | 11.69 | 11.92 | 11.69 | 11.85 | 118,088 | +0.32(+2.78%) |
Sep 13, 2010 | 11.50 | 11.59 | 11.45 | 11.53 | 106,695 | +0.28(+2.49%) |
Sep 10, 2010 | 11.30 | 11.30 | 11.18 | 11.25 | 288,429 | +0.05(+0.45%) |
Sep 09, 2010 | 11.25 | 11.26 | 11.15 | 11.20 | 40,780 | +0.22(+2.00%) |
Sep 08, 2010 | 11.02 | 11.09 | 10.97 | 10.98 | 170,390 | +0.00(+0.00%) |
Sep 07, 2010 | 11.10 | 11.10 | 10.98 | 10.98 | 4,079 | -0.10(-0.90%) |
Sep 03, 2010 | 11.19 | 11.19 | 11.05 | 11.08 | 4,145 | -0.04(-0.36%) |
Sep 02, 2010 | 11.04 | 11.15 | 11.00 | 11.12 | 4,040 | +0.27(+2.49%) |
Sep 01, 2010 | 10.63 | 10.85 | 10.63 | 10.85 | 9,573 | +0.45(+4.33%) |
Aug 31, 2010 | 10.38 | 10.40 | 10.30 | 10.40 | 16,170 | +0.20(+1.96%) |
Aug 30, 2010 | 10.26 | 10.32 | 10.20 | 10.20 | 2,161 | -0.15(-1.45%) |
Aug 27, 2010 | 10.25 | 10.40 | 10.15 | 10.35 | 2,674 | +0.00(+0.00%) |
Aug 26, 2010 | 10.36 | 10.46 | 10.30 | 10.35 | 5,588 | +0.05(+0.49%) |
Aug 25, 2010 | 10.21 | 10.33 | 10.21 | 10.30 | 6,994 | -0.10(-0.96%) |
Aug 24, 2010 | 10.38 | 10.50 | 10.38 | 10.40 | 8,203 | -0.30(-2.80%) |
Aug 23, 2010 | 10.86 | 10.86 | 10.70 | 10.70 | 3,744 | -0.32(-2.90%) |
Aug 20, 2010 | 11.03 | 11.06 | 10.97 | 11.02 | 12,095 | -0.18(-1.61%) |
Aug 19, 2010 | 11.32 | 11.32 | 11.15 | 11.20 | 1,824 | -0.24(-2.10%) |
Aug 18, 2010 | 11.49 | 11.49 | 11.44 | 11.44 | 2,594 | -0.03(-0.26%) |
Aug 17, 2010 | 11.44 | 11.55 | 11.44 | 11.47 | 11,608 | +0.15(+1.33%) |
Aug 16, 2010 | 11.21 | 11.32 | 11.20 | 11.32 | 2,280 | -0.03(-0.26%) |
Aug 13, 2010 | 11.30 | 11.35 | 11.27 | 11.35 | 1,859 | -0.09(-0.79%) |
Aug 12, 2010 | 11.44 | 11.44 | 11.35 | 11.44 | 4,813 | +0.01(+0.09%) |
Aug 11, 2010 | 11.63 | 11.63 | 11.42 | 11.43 | 2,533 | -0.67(-5.54%) |
Aug 10, 2010 | 11.90 | 12.12 | 11.87 | 12.10 | 5,577 | +0.01(+0.08%) |
Aug 09, 2010 | 12.05 | 12.13 | 12.02 | 12.09 | 22,860 | +0.07(+0.58%) |
Aug 06, 2010 | 12.05 | 12.10 | 11.94 | 12.02 | 5,671 | -0.15(-1.23%) |
Aug 05, 2010 | 12.07 | 12.22 | 12.07 | 12.17 | 3,106 | -0.05(-0.41%) |
Aug 04, 2010 | 12.00 | 12.22 | 12.00 | 12.22 | 999 | +0.11(+0.91%) |
Aug 03, 2010 | 12.11 | 12.26 | 12.11 | 12.11 | 5,371 | -0.24(-1.94%) |
Aug 02, 2010 | 12.29 | 12.45 | 12.29 | 12.35 | 7,614 | +0.52(+4.40%) |
Jul 30, 2010 | 11.85 | 11.95 | 11.77 | 11.83 | 9,663 | -0.17(-1.42%) |
Jul 29, 2010 | 12.08 | 12.12 | 11.85 | 12.00 | 5,810 | -0.05(-0.41%) |
Jul 28, 2010 | 11.98 | 12.15 | 11.95 | 12.05 | 12,796 | -0.05(-0.41%) |
Jul 27, 2010 | 12.08 | 12.20 | 12.05 | 12.10 | 3,048 | +0.30(+2.54%) |
Jul 26, 2010 | 11.67 | 11.80 | 11.67 | 11.80 | 2,829 | +0.06(+0.51%) |
Jul 23, 2010 | 11.54 | 11.75 | 11.54 | 11.74 | 2,698 | +0.24(+2.09%) |
Jul 22, 2010 | 11.36 | 11.50 | 11.36 | 11.50 | 3,962 | +0.52(+4.74%) |
Jul 21, 2010 | 11.03 | 11.20 | 10.95 | 10.98 | 3,899 | -0.01(-0.09%) |
Jul 20, 2010 | 10.74 | 10.99 | 10.74 | 10.99 | 7,311 | +0.00(+0.00%) |
Jul 19, 2010 | 10.95 | 11.05 | 10.95 | 10.99 | 3,008 | +0.04(+0.37%) |
Jul 16, 2010 | 11.14 | 11.14 | 10.95 | 10.95 | 3,437 | -0.40(-3.52%) |
Jul 15, 2010 | 11.26 | 11.35 | 11.17 | 11.35 | 11,306 | +0.35(+3.18%) |
Jul 14, 2010 | 10.91 | 11.10 | 10.91 | 11.00 | 8,371 | +0.10(+0.92%) |
Jul 13, 2010 | 10.79 | 10.96 | 10.79 | 10.90 | 10,624 | +0.36(+3.42%) |
Jul 12, 2010 | 10.53 | 10.54 | 10.43 | 10.54 | 70,208 | +0.11(+1.05%) |
Jul 09, 2010 | 10.45 | 10.54 | 10.40 | 10.43 | 470,331 | +0.08(+0.77%) |
Jul 08, 2010 | 10.46 | 10.50 | 10.31 | 10.35 | 258,660 | +0.04(+0.39%) |
Jul 07, 2010 | 10.20 | 10.36 | 10.20 | 10.31 | 389,579 | +0.06(+0.59%) |
Jul 06, 2010 | 10.36 | 10.45 | 10.23 | 10.25 | 7,120 | +0.11(+1.08%) |
Jul 02, 2010 | 10.28 | 10.31 | 10.08 | 10.14 | 8,969 | -0.04(-0.39%) |