Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.89 | 11.07 | 10.89 | 10.95 | 1,097,964 | +0.09(+0.86%) |
Sep 29, 2010 | 10.77 | 10.94 | 10.69 | 10.85 | 686,473 | +0.06(+0.53%) |
Sep 28, 2010 | 10.73 | 10.83 | 10.57 | 10.80 | 567,497 | +0.13(+1.21%) |
Sep 27, 2010 | 10.79 | 10.79 | 10.57 | 10.67 | 768,410 | -0.17(-1.59%) |
Sep 24, 2010 | 10.76 | 10.85 | 10.66 | 10.84 | 513,182 | +0.23(+2.16%) |
Sep 23, 2010 | 10.51 | 10.83 | 10.47 | 10.61 | 751,991 | +0.04(+0.41%) |
Sep 22, 2010 | 10.75 | 10.77 | 10.45 | 10.57 | 662,851 | -0.21(-1.93%) |
Sep 21, 2010 | 10.88 | 10.88 | 10.67 | 10.77 | 832,892 | -0.09(-0.79%) |
Sep 20, 2010 | 10.49 | 10.86 | 10.42 | 10.86 | 893,995 | +0.41(+3.91%) |
Sep 17, 2010 | 10.66 | 10.67 | 10.40 | 10.45 | 772,597 | -0.34(-3.12%) |
Sep 15, 2010 | 10.74 | 10.89 | 10.67 | 10.79 | 450,971 | -0.01(-0.07%) |
Sep 14, 2010 | 10.91 | 10.99 | 10.77 | 10.80 | 636,096 | -0.16(-1.44%) |
Sep 13, 2010 | 10.88 | 10.98 | 10.80 | 10.95 | 512,530 | +0.20(+1.87%) |
Sep 10, 2010 | 10.77 | 10.82 | 10.65 | 10.75 | 822,257 | +0.03(+0.27%) |
Sep 09, 2010 | 10.82 | 10.95 | 10.62 | 10.72 | 644,766 | +0.04(+0.40%) |
Sep 08, 2010 | 10.62 | 10.76 | 10.62 | 10.68 | 726,634 | +0.10(+0.95%) |
Sep 07, 2010 | 10.65 | 10.69 | 10.49 | 10.58 | 907,868 | -0.14(-1.27%) |
Sep 03, 2010 | 10.49 | 10.72 | 10.45 | 10.72 | 932,766 | +0.32(+3.10%) |
Sep 02, 2010 | 10.52 | 10.52 | 10.30 | 10.39 | 506,035 | -0.14(-1.36%) |
Sep 01, 2010 | 10.38 | 10.54 | 10.29 | 10.54 | 1,206,162 | +0.31(+3.01%) |
Aug 31, 2010 | 10.03 | 10.24 | 10.01 | 10.23 | 859,931 | +0.16(+1.64%) |
Aug 30, 2010 | 10.33 | 10.41 | 10.06 | 10.06 | 963,765 | -0.27(-2.63%) |
Aug 27, 2010 | 10.22 | 10.34 | 10.09 | 10.34 | 610,295 | +0.18(+1.76%) |
Aug 26, 2010 | 10.34 | 10.35 | 10.16 | 10.16 | 598,156 | -0.11(-1.05%) |
Aug 25, 2010 | 10.22 | 10.29 | 10.14 | 10.27 | 767,627 | -0.04(-0.35%) |
Aug 24, 2010 | 10.47 | 10.48 | 10.29 | 10.30 | 803,411 | -0.28(-2.64%) |
Aug 23, 2010 | 10.75 | 10.77 | 10.52 | 10.58 | 675,188 | -0.15(-1.40%) |
Aug 20, 2010 | 10.69 | 10.81 | 10.60 | 10.73 | 811,496 | -0.01(-0.13%) |
Aug 19, 2010 | 10.75 | 10.87 | 10.69 | 10.75 | 751,420 | -0.07(-0.66%) |
Aug 18, 2010 | 10.92 | 10.99 | 10.79 | 10.82 | 849,826 | -0.14(-1.31%) |
Aug 17, 2010 | 11.00 | 11.13 | 10.90 | 10.96 | 562,886 | +0.03(+0.26%) |
Aug 16, 2010 | 10.87 | 10.96 | 10.86 | 10.93 | 807,726 | +0.02(+0.16%) |
Aug 13, 2010 | 10.92 | 11.04 | 10.88 | 10.91 | 1,048,714 | -0.01(-0.10%) |
Aug 12, 2010 | 10.79 | 11.15 | 10.77 | 10.92 | 1,145,211 | -0.07(-0.65%) |
Aug 11, 2010 | 11.36 | 11.41 | 10.99 | 11.00 | 1,209,862 | -0.58(-5.01%) |
Aug 10, 2010 | 11.58 | 11.72 | 11.53 | 11.58 | 778,882 | -0.08(-0.68%) |
Aug 09, 2010 | 11.44 | 11.68 | 11.38 | 11.66 | 956,374 | +0.25(+2.20%) |
Aug 06, 2010 | 11.99 | 12.09 | 11.15 | 11.40 | 2,873,304 | -0.69(-5.69%) |
Aug 05, 2010 | 12.28 | 12.36 | 12.06 | 12.09 | 980,249 | -0.29(-2.37%) |
Aug 04, 2010 | 12.38 | 12.52 | 12.28 | 12.39 | 510,575 | +0.09(+0.70%) |
Aug 03, 2010 | 12.39 | 12.49 | 12.30 | 12.30 | 720,548 | -0.15(-1.21%) |
Aug 02, 2010 | 12.65 | 12.67 | 12.40 | 12.45 | 711,198 | -0.01(-0.12%) |
Jul 30, 2010 | 12.30 | 12.51 | 12.24 | 12.46 | 437,429 | +0.00(+0.00%) |
Jul 29, 2010 | 12.44 | 12.59 | 12.30 | 12.46 | 440,668 | +0.09(+0.69%) |
Jul 28, 2010 | 12.54 | 12.62 | 12.37 | 12.38 | 530,909 | -0.21(-1.71%) |
Jul 27, 2010 | 12.61 | 12.79 | 12.57 | 12.59 | 620,267 | +0.03(+0.23%) |
Jul 26, 2010 | 12.42 | 12.57 | 12.37 | 12.57 | 1,055,063 | +0.09(+0.69%) |
Jul 23, 2010 | 12.52 | 12.57 | 12.37 | 12.48 | 1,325,247 | -0.08(-0.63%) |
Jul 22, 2010 | 12.39 | 12.59 | 12.28 | 12.56 | 1,392,913 | +0.35(+2.88%) |
Jul 21, 2010 | 12.44 | 12.62 | 12.20 | 12.21 | 1,814,127 | -0.08(-0.64%) |
Jul 20, 2010 | 11.47 | 12.30 | 11.40 | 12.29 | 1,760,722 | +0.66(+5.67%) |
Jul 19, 2010 | 11.61 | 11.66 | 11.41 | 11.63 | 1,217,220 | +0.30(+2.66%) |
Jul 16, 2010 | 11.76 | 11.86 | 11.33 | 11.33 | 976,062 | -0.47(-4.01%) |
Jul 15, 2010 | 11.93 | 12.00 | 11.68 | 11.80 | 692,737 | -0.14(-1.20%) |
Jul 14, 2010 | 11.91 | 12.03 | 11.81 | 11.94 | 1,228,826 | -0.03(-0.24%) |
Jul 13, 2010 | 11.74 | 12.02 | 11.74 | 11.97 | 686,784 | +0.34(+2.96%) |
Jul 12, 2010 | 11.66 | 11.85 | 11.61 | 11.63 | 1,101,969 | -0.11(-0.92%) |
Jul 09, 2010 | 11.63 | 11.73 | 11.58 | 11.73 | 719,854 | +0.11(+0.99%) |
Jul 08, 2010 | 11.61 | 11.69 | 11.47 | 11.62 | 1,764,231 | +0.11(+0.93%) |
Jul 07, 2010 | 11.27 | 11.56 | 11.21 | 11.51 | 1,322,132 | +0.27(+2.36%) |
Jul 06, 2010 | 11.55 | 11.55 | 11.14 | 11.25 | 914,444 | -0.14(-1.25%) |
Jul 02, 2010 | 11.65 | 11.66 | 11.33 | 11.39 | 402,893 | -0.19(-1.67%) |