Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.19 | 12.27 | 11.86 | 12.05 | 52,906 | -0.15(-1.25%) |
Sep 29, 2010 | 11.98 | 12.27 | 11.87 | 12.20 | 38,370 | +0.14(+1.20%) |
Sep 28, 2010 | 12.00 | 12.06 | 11.84 | 12.05 | 26,529 | +0.12(+0.97%) |
Sep 27, 2010 | 11.93 | 12.05 | 11.85 | 11.94 | 18,314 | -0.05(-0.42%) |
Sep 24, 2010 | 11.80 | 12.00 | 11.71 | 11.99 | 47,748 | +0.40(+3.44%) |
Sep 23, 2010 | 11.59 | 11.84 | 11.53 | 11.59 | 24,113 | -0.03(-0.25%) |
Sep 22, 2010 | 11.63 | 11.79 | 11.60 | 11.62 | 9,425 | -0.08(-0.68%) |
Sep 21, 2010 | 11.63 | 11.92 | 11.63 | 11.70 | 21,060 | -0.12(-1.04%) |
Sep 20, 2010 | 11.54 | 11.82 | 11.29 | 11.82 | 55,228 | +0.30(+2.58%) |
Sep 17, 2010 | 11.82 | 11.82 | 11.49 | 11.52 | 64,636 | -0.28(-2.34%) |
Sep 15, 2010 | 11.30 | 11.85 | 11.30 | 11.80 | 17,132 | -0.01(-0.06%) |
Sep 14, 2010 | 11.68 | 11.88 | 11.53 | 11.81 | 47,128 | +0.10(+0.87%) |
Sep 13, 2010 | 11.34 | 11.79 | 11.29 | 11.71 | 50,142 | +0.45(+4.00%) |
Sep 10, 2010 | 11.32 | 11.39 | 11.07 | 11.26 | 26,862 | +0.02(+0.19%) |
Sep 09, 2010 | 11.52 | 11.52 | 11.17 | 11.23 | 11,803 | -0.16(-1.40%) |
Sep 08, 2010 | 11.34 | 11.47 | 11.33 | 11.39 | 15,202 | +0.12(+1.09%) |
Sep 07, 2010 | 11.52 | 11.57 | 11.25 | 11.27 | 35,142 | -0.28(-2.39%) |
Sep 03, 2010 | 11.55 | 11.57 | 11.40 | 11.55 | 23,737 | +0.17(+1.47%) |
Sep 02, 2010 | 11.43 | 11.52 | 11.38 | 11.38 | 25,770 | -0.09(-0.82%) |
Sep 01, 2010 | 10.91 | 11.52 | 10.91 | 11.47 | 59,271 | +0.82(+7.69%) |
Aug 31, 2010 | 10.57 | 10.84 | 10.55 | 10.65 | 35,818 | +0.12(+1.10%) |
Aug 30, 2010 | 10.76 | 10.97 | 10.53 | 10.54 | 56,261 | -0.29(-2.68%) |
Aug 27, 2010 | 10.62 | 10.89 | 10.47 | 10.83 | 47,870 | +0.36(+3.47%) |
Aug 26, 2010 | 10.71 | 10.71 | 10.44 | 10.47 | 13,547 | -0.16(-1.50%) |
Aug 25, 2010 | 10.22 | 10.66 | 10.22 | 10.63 | 25,300 | +0.33(+3.17%) |
Aug 24, 2010 | 10.16 | 10.45 | 10.16 | 10.30 | 25,634 | +0.04(+0.42%) |
Aug 23, 2010 | 10.41 | 10.64 | 10.26 | 10.26 | 47,477 | -0.15(-1.40%) |
Aug 20, 2010 | 10.49 | 10.50 | 10.36 | 10.40 | 60,248 | -0.14(-1.31%) |
Aug 19, 2010 | 10.89 | 10.95 | 10.54 | 10.54 | 57,270 | -0.41(-3.77%) |
Aug 18, 2010 | 10.95 | 11.01 | 10.89 | 10.95 | 20,174 | -0.04(-0.40%) |
Aug 17, 2010 | 11.01 | 11.20 | 10.89 | 11.00 | 57,112 | +0.10(+0.93%) |
Aug 16, 2010 | 10.76 | 11.06 | 10.76 | 10.89 | 35,182 | +0.11(+1.01%) |
Aug 13, 2010 | 10.98 | 11.10 | 10.78 | 10.78 | 39,551 | -0.25(-2.30%) |
Aug 12, 2010 | 11.01 | 11.22 | 10.99 | 11.04 | 26,530 | -0.09(-0.85%) |
Aug 11, 2010 | 11.55 | 11.87 | 11.12 | 11.13 | 53,410 | -0.59(-5.07%) |
Aug 10, 2010 | 11.79 | 11.88 | 11.60 | 11.73 | 33,948 | -0.23(-1.94%) |
Aug 09, 2010 | 11.82 | 11.96 | 11.68 | 11.96 | 32,430 | +0.16(+1.35%) |
Aug 06, 2010 | 11.44 | 11.81 | 11.37 | 11.80 | 30,535 | +0.24(+2.07%) |
Aug 05, 2010 | 11.76 | 11.85 | 11.55 | 11.56 | 33,161 | -0.27(-2.27%) |
Aug 04, 2010 | 11.53 | 11.83 | 11.45 | 11.83 | 31,372 | +0.25(+2.13%) |
Aug 03, 2010 | 11.76 | 11.80 | 11.51 | 11.58 | 49,007 | -0.19(-1.60%) |
Aug 02, 2010 | 11.94 | 11.94 | 11.48 | 11.77 | 46,161 | -0.02(-0.18%) |
Jul 30, 2010 | 11.04 | 11.82 | 11.04 | 11.79 | 37,542 | -0.09(-0.73%) |
Jul 29, 2010 | 11.81 | 11.89 | 11.70 | 11.88 | 16,171 | +0.19(+1.61%) |
Jul 28, 2010 | 11.76 | 11.88 | 11.64 | 11.69 | 25,194 | -0.07(-0.62%) |
Jul 27, 2010 | 11.87 | 11.93 | 11.69 | 11.76 | 38,268 | -0.05(-0.43%) |
Jul 26, 2010 | 11.56 | 11.82 | 11.37 | 11.81 | 35,984 | +0.27(+2.32%) |
Jul 23, 2010 | 11.29 | 11.56 | 11.13 | 11.55 | 56,098 | +0.18(+1.60%) |
Jul 22, 2010 | 11.08 | 11.38 | 10.95 | 11.37 | 32,962 | +0.48(+4.40%) |
Jul 21, 2010 | 11.29 | 11.35 | 10.88 | 10.89 | 19,567 | -0.35(-3.10%) |
Jul 20, 2010 | 10.94 | 11.24 | 10.94 | 11.23 | 20,498 | +0.20(+1.84%) |
Jul 19, 2010 | 10.93 | 11.09 | 10.92 | 11.03 | 22,285 | +0.15(+1.40%) |
Jul 16, 2010 | 11.02 | 11.10 | 10.85 | 10.88 | 62,121 | -0.26(-2.34%) |
Jul 15, 2010 | 11.27 | 11.28 | 11.05 | 11.14 | 10,733 | -0.08(-0.71%) |
Jul 14, 2010 | 11.35 | 11.46 | 11.07 | 11.22 | 32,362 | -0.20(-1.72%) |
Jul 13, 2010 | 11.17 | 11.46 | 11.08 | 11.42 | 43,240 | +0.43(+3.89%) |
Jul 12, 2010 | 11.09 | 11.09 | 10.86 | 10.99 | 29,547 | -0.11(-0.98%) |
Jul 09, 2010 | 10.94 | 11.23 | 10.94 | 11.10 | 29,714 | +0.17(+1.59%) |
Jul 08, 2010 | 10.93 | 10.93 | 10.80 | 10.92 | 25,881 | +0.06(+0.53%) |
Jul 07, 2010 | 10.60 | 10.86 | 10.59 | 10.86 | 34,411 | +0.33(+3.17%) |
Jul 06, 2010 | 10.78 | 10.89 | 10.53 | 10.53 | 36,026 | -0.15(-1.39%) |
Jul 02, 2010 | 10.79 | 10.79 | 10.60 | 10.68 | 37,651 | -0.06(-0.60%) |