Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.09 | 13.15 | 12.87 | 12.95 | 1,475,512 | -0.07(-0.53%) |
Sep 29, 2010 | 12.97 | 13.06 | 12.96 | 13.02 | 406,587 | +0.00(+0.02%) |
Sep 28, 2010 | 13.03 | 13.05 | 12.81 | 13.02 | 624,970 | +0.03(+0.21%) |
Sep 27, 2010 | 13.02 | 13.10 | 12.97 | 12.99 | 843,202 | -0.02(-0.14%) |
Sep 24, 2010 | 12.88 | 13.02 | 12.88 | 13.01 | 359,586 | +0.27(+2.14%) |
Sep 23, 2010 | 12.65 | 12.86 | 12.63 | 12.74 | 1,149,989 | -0.01(-0.04%) |
Sep 22, 2010 | 12.76 | 12.81 | 12.66 | 12.74 | 609,479 | -0.07(-0.56%) |
Sep 21, 2010 | 12.84 | 12.93 | 12.78 | 12.81 | 768,463 | -0.02(-0.16%) |
Sep 20, 2010 | 12.69 | 12.86 | 12.67 | 12.83 | 502,627 | +0.18(+1.41%) |
Sep 17, 2010 | 12.65 | 12.71 | 12.60 | 12.65 | 730,473 | +0.14(+1.09%) |
Sep 15, 2010 | 12.44 | 12.54 | 12.40 | 12.52 | 887,283 | +0.07(+0.57%) |
Sep 14, 2010 | 12.36 | 12.55 | 12.34 | 12.45 | 456,537 | +0.05(+0.43%) |
Sep 13, 2010 | 12.23 | 12.42 | 12.23 | 12.39 | 1,207,305 | +0.28(+2.27%) |
Sep 10, 2010 | 12.14 | 12.14 | 12.03 | 12.12 | 309,091 | -0.00(-0.04%) |
Sep 09, 2010 | 12.22 | 12.24 | 12.11 | 12.12 | 470,150 | +0.03(+0.24%) |
Sep 08, 2010 | 12.06 | 12.13 | 12.03 | 12.09 | 641,607 | +0.06(+0.46%) |
Sep 07, 2010 | 12.09 | 12.15 | 12.03 | 12.04 | 268,971 | -0.10(-0.79%) |
Sep 03, 2010 | 12.06 | 12.14 | 12.01 | 12.13 | 2,364,508 | +0.21(+1.76%) |
Sep 02, 2010 | 11.85 | 11.94 | 11.82 | 11.92 | 281,301 | +0.10(+0.81%) |
Sep 01, 2010 | 11.69 | 11.87 | 11.67 | 11.83 | 503,101 | +0.31(+2.72%) |
Aug 31, 2010 | 11.51 | 11.63 | 11.45 | 11.51 | 894 | -0.08(-0.68%) |
Aug 30, 2010 | 11.69 | 11.77 | 11.59 | 11.59 | 500,069 | -0.14(-1.22%) |
Aug 27, 2010 | 11.73 | 11.75 | 11.44 | 11.73 | 1,354,858 | +0.14(+1.22%) |
Aug 26, 2010 | 11.77 | 11.79 | 11.57 | 11.59 | 700,125 | -0.13(-1.10%) |
Aug 25, 2010 | 11.58 | 11.77 | 11.53 | 11.72 | 919,192 | +0.07(+0.61%) |
Aug 24, 2010 | 11.71 | 11.78 | 11.60 | 11.65 | 925,936 | -0.20(-1.70%) |
Aug 23, 2010 | 12.04 | 12.05 | 11.85 | 11.85 | 570,558 | -0.12(-1.01%) |
Aug 20, 2010 | 11.93 | 12.00 | 11.88 | 11.97 | 1,698,702 | +0.02(+0.21%) |
Aug 19, 2010 | 12.04 | 12.10 | 11.89 | 11.95 | 970,353 | -0.15(-1.28%) |
Aug 18, 2010 | 12.02 | 12.16 | 12.00 | 12.10 | 606,666 | +0.07(+0.56%) |
Aug 17, 2010 | 12.01 | 12.14 | 11.99 | 12.03 | 598,760 | +0.13(+1.07%) |
Aug 16, 2010 | 11.80 | 11.97 | 11.75 | 11.91 | 339,170 | +0.04(+0.36%) |
Aug 13, 2010 | 11.86 | 11.95 | 11.85 | 11.86 | 741,201 | -0.06(-0.54%) |
Aug 12, 2010 | 11.88 | 11.97 | 11.82 | 11.93 | 1,367,197 | -0.23(-1.88%) |
Aug 11, 2010 | 12.29 | 12.29 | 12.10 | 12.16 | 11,180 | -0.33(-2.63%) |
Aug 10, 2010 | 12.54 | 12.56 | 12.41 | 12.49 | 764,747 | -0.17(-1.31%) |
Aug 09, 2010 | 12.62 | 12.68 | 12.56 | 12.65 | 682,348 | +0.06(+0.46%) |
Aug 06, 2010 | 12.59 | 12.62 | 12.43 | 12.59 | 461,666 | -0.04(-0.34%) |
Aug 05, 2010 | 12.63 | 12.66 | 12.55 | 12.64 | 349,295 | -0.05(-0.39%) |
Aug 04, 2010 | 12.64 | 12.71 | 12.55 | 12.69 | 426,144 | +0.09(+0.70%) |
Aug 03, 2010 | 12.62 | 12.64 | 12.54 | 12.60 | 3,549,524 | -0.06(-0.45%) |
Aug 02, 2010 | 12.56 | 12.69 | 12.50 | 12.65 | 880,437 | +0.26(+2.07%) |
Jul 30, 2010 | 12.40 | 12.45 | 12.26 | 12.40 | 1,154,095 | -0.05(-0.40%) |
Jul 29, 2010 | 12.63 | 12.63 | 12.34 | 12.45 | 514,165 | -0.11(-0.87%) |
Jul 28, 2010 | 12.67 | 12.71 | 12.51 | 12.56 | 565,939 | -0.13(-1.06%) |
Jul 27, 2010 | 12.75 | 12.75 | 12.63 | 12.69 | 653,284 | +0.02(+0.12%) |
Jul 26, 2010 | 12.59 | 12.68 | 12.53 | 12.67 | 881,747 | +0.09(+0.69%) |
Jul 23, 2010 | 12.45 | 12.59 | 12.42 | 12.59 | 893,849 | +0.08(+0.61%) |
Jul 22, 2010 | 12.31 | 12.55 | 12.31 | 12.51 | 1,066,795 | +0.33(+2.70%) |
Jul 21, 2010 | 12.45 | 12.45 | 12.15 | 12.18 | 733,831 | -0.17(-1.36%) |
Jul 20, 2010 | 12.01 | 12.36 | 11.97 | 12.35 | 899,090 | +0.07(+0.55%) |
Jul 19, 2010 | 12.21 | 12.30 | 12.12 | 12.28 | 1,207,850 | +0.13(+1.09%) |
Jul 16, 2010 | 12.15 | 12.43 | 12.13 | 12.15 | 969,830 | -0.35(-2.83%) |
Jul 15, 2010 | 12.47 | 12.52 | 12.31 | 12.50 | 680,814 | +0.01(+0.12%) |
Jul 14, 2010 | 12.45 | 12.58 | 12.41 | 12.49 | 1,668,855 | +0.11(+0.89%) |
Jul 13, 2010 | 12.33 | 12.43 | 12.22 | 12.38 | 894 | +0.18(+1.48%) |
Jul 12, 2010 | 12.09 | 12.25 | 12.09 | 12.20 | 1,509,831 | +0.09(+0.74%) |
Jul 09, 2010 | 12.11 | 12.11 | 12.03 | 12.11 | 649,259 | +0.07(+0.58%) |
Jul 08, 2010 | 12.10 | 12.10 | 11.90 | 12.04 | 784,339 | +0.06(+0.48%) |
Jul 07, 2010 | 11.58 | 11.99 | 11.56 | 11.98 | 1,049,917 | +0.45(+3.86%) |
Jul 06, 2010 | 11.66 | 11.74 | 11.45 | 11.54 | 716,278 | +0.07(+0.64%) |
Jul 02, 2010 | 11.46 | 11.55 | 11.36 | 11.46 | 558,680 | -0.02(-0.21%) |