Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.88 | 12.00 | 11.76 | 11.92 | 756,196 | +0.14(+1.23%) |
Sep 29, 2010 | 11.98 | 12.02 | 11.70 | 11.78 | 487,976 | -0.22(-1.87%) |
Sep 28, 2010 | 11.83 | 12.11 | 11.82 | 12.00 | 1,371,587 | +0.23(+1.95%) |
Sep 27, 2010 | 11.61 | 11.97 | 11.57 | 11.77 | 1,158,035 | +0.19(+1.65%) |
Sep 24, 2010 | 11.46 | 11.63 | 11.40 | 11.58 | 1,062,150 | +0.26(+2.29%) |
Sep 23, 2010 | 11.51 | 11.54 | 11.26 | 11.32 | 1,991,438 | -0.26(-2.27%) |
Sep 22, 2010 | 11.92 | 12.03 | 11.50 | 11.59 | 1,749,028 | -0.35(-2.95%) |
Sep 21, 2010 | 12.31 | 12.33 | 11.82 | 11.94 | 1,490,830 | -0.40(-3.23%) |
Sep 20, 2010 | 12.30 | 12.42 | 12.21 | 12.34 | 623,500 | +0.06(+0.52%) |
Sep 17, 2010 | 12.28 | 12.50 | 12.26 | 12.28 | 886,557 | -0.22(-1.77%) |
Sep 15, 2010 | 12.28 | 12.69 | 12.25 | 12.50 | 433,806 | +0.16(+1.31%) |
Sep 14, 2010 | 12.20 | 12.57 | 12.13 | 12.33 | 770,706 | +0.17(+1.36%) |
Sep 13, 2010 | 12.23 | 12.28 | 12.06 | 12.17 | 578,329 | +0.06(+0.53%) |
Sep 10, 2010 | 12.05 | 12.26 | 12.04 | 12.11 | 398,144 | +0.06(+0.49%) |
Sep 09, 2010 | 12.27 | 12.29 | 12.00 | 12.05 | 661,708 | -0.06(-0.49%) |
Sep 08, 2010 | 12.12 | 12.20 | 12.07 | 12.11 | 539,284 | +0.08(+0.64%) |
Sep 07, 2010 | 12.20 | 12.22 | 12.02 | 12.03 | 373,916 | -0.21(-1.70%) |
Sep 03, 2010 | 12.34 | 12.57 | 12.05 | 12.24 | 589,035 | +0.18(+1.48%) |
Sep 02, 2010 | 11.75 | 12.10 | 11.74 | 12.06 | 551 | +0.37(+3.16%) |
Sep 01, 2010 | 11.82 | 11.94 | 11.44 | 11.69 | 1,684,866 | +0.04(+0.31%) |
Aug 31, 2010 | 11.65 | 11.87 | 11.59 | 11.65 | 8,716 | -0.07(-0.60%) |
Aug 30, 2010 | 11.91 | 12.16 | 11.70 | 11.72 | 502,647 | -0.27(-2.27%) |
Aug 27, 2010 | 12.00 | 12.01 | 11.66 | 12.00 | 606,516 | +0.24(+2.06%) |
Aug 26, 2010 | 11.79 | 11.91 | 11.69 | 11.75 | 846,325 | +0.03(+0.22%) |
Aug 25, 2010 | 11.53 | 11.79 | 11.32 | 11.73 | 662,236 | +0.06(+0.51%) |
Aug 24, 2010 | 11.83 | 11.85 | 11.52 | 11.67 | 863,280 | -0.35(-2.90%) |
Aug 23, 2010 | 12.24 | 12.27 | 12.01 | 12.02 | 488,773 | -0.19(-1.53%) |
Aug 20, 2010 | 12.15 | 12.21 | 12.00 | 12.20 | 507,839 | -0.03(-0.24%) |
Aug 19, 2010 | 12.59 | 12.59 | 12.16 | 12.23 | 729,878 | -0.39(-3.06%) |
Aug 18, 2010 | 12.68 | 12.71 | 12.58 | 12.62 | 484,287 | -0.05(-0.40%) |
Aug 17, 2010 | 12.73 | 12.86 | 12.60 | 12.67 | 745,679 | +0.15(+1.19%) |
Aug 16, 2010 | 12.45 | 12.67 | 12.31 | 12.52 | 648,861 | -0.03(-0.27%) |
Aug 13, 2010 | 12.56 | 12.67 | 12.32 | 12.56 | 1,607,252 | +0.18(+1.47%) |
Aug 12, 2010 | 12.20 | 12.44 | 11.97 | 12.37 | 2,950,097 | -0.44(-3.44%) |
Aug 11, 2010 | 13.22 | 13.33 | 12.68 | 12.81 | 1,262,636 | -0.77(-5.66%) |
Aug 10, 2010 | 13.27 | 13.63 | 13.16 | 13.58 | 1,401,319 | +0.26(+1.94%) |
Aug 09, 2010 | 13.20 | 13.40 | 13.12 | 13.32 | 558,198 | +0.14(+1.03%) |
Aug 06, 2010 | 13.19 | 13.19 | 12.91 | 13.19 | 505,717 | -0.06(-0.42%) |
Aug 05, 2010 | 13.22 | 13.37 | 13.12 | 13.24 | 419,871 | -0.00(-0.03%) |
Aug 04, 2010 | 13.29 | 13.34 | 13.15 | 13.25 | 987,870 | +0.06(+0.45%) |
Aug 03, 2010 | 13.38 | 13.46 | 13.15 | 13.19 | 652,018 | -0.07(-0.54%) |
Aug 02, 2010 | 13.32 | 13.37 | 13.16 | 13.26 | 575,172 | +0.17(+1.30%) |
Jul 30, 2010 | 13.09 | 13.14 | 12.49 | 13.09 | 664,062 | +0.36(+2.80%) |
Jul 29, 2010 | 12.73 | 12.88 | 12.49 | 12.73 | 357,754 | +0.07(+0.57%) |
Jul 28, 2010 | 12.66 | 12.82 | 12.61 | 12.66 | 427,589 | -0.06(-0.43%) |
Jul 27, 2010 | 13.15 | 13.15 | 12.65 | 12.72 | 544,321 | -0.29(-2.25%) |
Jul 26, 2010 | 12.87 | 13.06 | 12.79 | 13.01 | 773,154 | +0.21(+1.62%) |
Jul 23, 2010 | 12.56 | 12.87 | 12.46 | 12.80 | 673,542 | +0.29(+2.31%) |
Jul 22, 2010 | 12.39 | 12.66 | 12.39 | 12.51 | 1,136,487 | +0.29(+2.36%) |
Jul 21, 2010 | 12.52 | 12.59 | 12.14 | 12.22 | 873,284 | -0.21(-1.67%) |
Jul 20, 2010 | 11.97 | 12.47 | 11.93 | 12.43 | 760,575 | +0.31(+2.59%) |
Jul 19, 2010 | 12.04 | 12.19 | 11.94 | 12.12 | 442,146 | +0.04(+0.32%) |
Jul 16, 2010 | 12.08 | 12.57 | 11.99 | 12.08 | 1,097,150 | -0.50(-3.98%) |
Jul 15, 2010 | 12.56 | 12.62 | 12.32 | 12.58 | 752,492 | +0.02(+0.17%) |
Jul 14, 2010 | 12.52 | 12.68 | 12.39 | 12.56 | 861,471 | +0.05(+0.41%) |
Jul 13, 2010 | 12.50 | 12.59 | 12.42 | 12.51 | 633,270 | +0.21(+1.73%) |
Jul 12, 2010 | 12.29 | 12.44 | 12.17 | 12.30 | 920,085 | -0.03(-0.21%) |
Jul 09, 2010 | 12.32 | 12.40 | 12.08 | 12.32 | 801,932 | +0.26(+2.15%) |
Jul 08, 2010 | 12.08 | 12.08 | 11.84 | 12.06 | 656,473 | +0.20(+1.64%) |
Jul 07, 2010 | 11.59 | 11.93 | 11.59 | 11.87 | 1,351,109 | +0.30(+2.61%) |
Jul 06, 2010 | 12.01 | 12.05 | 11.39 | 11.57 | 2,071,193 | -0.29(-2.47%) |
Jul 02, 2010 | 11.86 | 12.16 | 11.75 | 11.86 | 1,459,522 | +0.01(+0.11%) |