Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.00 | 13.01 | 12.61 | 13.00 | 1,530 | +0.13(+1.01%) |
Sep 29, 2010 | 13.04 | 13.04 | 12.87 | 12.87 | 211,753 | -0.25(-1.88%) |
Sep 28, 2010 | 13.12 | 13.38 | 12.88 | 13.12 | 3,247 | -0.13(-1.01%) |
Sep 27, 2010 | 13.57 | 13.57 | 13.07 | 13.25 | 151,350 | -0.25(-1.83%) |
Sep 24, 2010 | 13.12 | 13.50 | 13.06 | 13.50 | 78,742 | +0.49(+3.76%) |
Sep 23, 2010 | 13.29 | 13.40 | 12.87 | 13.01 | 667 | -0.30(-2.28%) |
Sep 22, 2010 | 13.28 | 13.34 | 13.15 | 13.31 | 104,920 | +0.02(+0.15%) |
Sep 21, 2010 | 13.43 | 13.48 | 13.18 | 13.29 | 67,767 | -0.09(-0.64%) |
Sep 20, 2010 | 13.05 | 13.52 | 12.98 | 13.38 | 172,244 | +0.43(+3.31%) |
Sep 17, 2010 | 12.95 | 13.12 | 12.73 | 12.95 | 147,477 | -0.14(-1.08%) |
Sep 15, 2010 | 12.87 | 13.12 | 12.85 | 13.09 | 136,603 | +0.19(+1.45%) |
Sep 14, 2010 | 12.66 | 13.03 | 12.66 | 12.90 | 114,883 | +0.24(+1.91%) |
Sep 13, 2010 | 12.53 | 12.84 | 12.47 | 12.66 | 108,492 | +0.21(+1.66%) |
Sep 10, 2010 | 12.38 | 12.56 | 12.26 | 12.45 | 89,353 | +0.08(+0.61%) |
Sep 09, 2010 | 12.54 | 12.54 | 12.27 | 12.38 | 90,488 | -0.02(-0.16%) |
Sep 08, 2010 | 12.30 | 12.47 | 12.21 | 12.40 | 85,674 | +0.12(+0.99%) |
Sep 07, 2010 | 12.21 | 12.33 | 12.18 | 12.28 | 542 | -0.05(-0.37%) |
Sep 03, 2010 | 12.29 | 12.34 | 12.18 | 12.32 | 50,463 | +0.15(+1.20%) |
Sep 02, 2010 | 12.31 | 12.31 | 12.15 | 12.18 | 269 | -0.10(-0.78%) |
Sep 01, 2010 | 12.12 | 12.30 | 12.11 | 12.27 | 122,377 | +0.30(+2.53%) |
Aug 31, 2010 | 11.97 | 12.02 | 11.84 | 11.97 | 198 | +0.10(+0.85%) |
Aug 30, 2010 | 12.07 | 12.07 | 11.84 | 11.87 | 70,250 | -0.27(-2.21%) |
Aug 27, 2010 | 12.13 | 12.16 | 11.76 | 12.13 | 114,665 | +0.27(+2.25%) |
Aug 26, 2010 | 12.19 | 12.19 | 11.82 | 11.87 | 380 | -0.30(-2.45%) |
Aug 25, 2010 | 11.86 | 12.19 | 11.84 | 12.17 | 376 | +0.23(+1.95%) |
Aug 24, 2010 | 11.74 | 12.04 | 11.65 | 11.93 | 1,531 | +0.16(+1.33%) |
Aug 23, 2010 | 12.02 | 12.05 | 11.74 | 11.78 | 108,579 | -0.19(-1.56%) |
Aug 20, 2010 | 11.71 | 12.06 | 11.70 | 11.96 | 125,353 | +0.23(+1.98%) |
Aug 19, 2010 | 12.08 | 12.09 | 11.72 | 11.73 | 568 | -0.45(-3.69%) |
Aug 18, 2010 | 12.09 | 12.19 | 11.97 | 12.18 | 5,750 | +0.06(+0.46%) |
Aug 17, 2010 | 11.90 | 12.17 | 11.79 | 12.12 | 909 | +0.32(+2.69%) |
Aug 16, 2010 | 11.76 | 11.82 | 11.64 | 11.81 | 91,912 | +0.09(+0.73%) |
Aug 13, 2010 | 11.72 | 11.86 | 11.63 | 11.72 | 90,145 | -0.11(-0.94%) |
Aug 12, 2010 | 11.61 | 11.92 | 11.61 | 11.83 | 184,616 | +0.08(+0.64%) |
Aug 11, 2010 | 11.91 | 11.94 | 11.64 | 11.76 | 186,333 | -0.24(-2.02%) |
Aug 10, 2010 | 12.03 | 12.19 | 11.82 | 12.00 | 1,355 | -0.08(-0.67%) |
Aug 09, 2010 | 12.00 | 12.12 | 11.74 | 12.08 | 113,070 | +0.13(+1.06%) |
Aug 06, 2010 | 11.95 | 11.97 | 11.58 | 11.95 | 174,606 | +0.07(+0.59%) |
Aug 05, 2010 | 12.02 | 12.27 | 11.88 | 11.88 | 161,891 | -0.36(-2.93%) |
Aug 04, 2010 | 12.06 | 12.24 | 11.97 | 12.24 | 1,103 | +0.19(+1.59%) |
Aug 03, 2010 | 11.96 | 12.11 | 11.78 | 12.05 | 94,801 | +0.08(+0.63%) |
Aug 02, 2010 | 11.86 | 12.04 | 11.58 | 11.97 | 152,879 | +0.31(+2.68%) |
Jul 30, 2010 | 11.66 | 11.80 | 11.41 | 11.66 | 152,063 | +0.10(+0.83%) |
Jul 29, 2010 | 11.63 | 11.76 | 11.54 | 11.56 | 81,597 | +0.01(+0.09%) |
Jul 28, 2010 | 11.78 | 11.78 | 11.41 | 11.55 | 120,560 | -0.24(-2.05%) |
Jul 27, 2010 | 12.01 | 12.16 | 11.77 | 11.80 | 340 | -0.12(-0.97%) |
Jul 26, 2010 | 11.74 | 11.96 | 11.70 | 11.91 | 145,936 | +0.22(+1.86%) |
Jul 23, 2010 | 11.45 | 11.71 | 11.22 | 11.70 | 107,018 | +0.15(+1.31%) |
Jul 22, 2010 | 11.41 | 11.63 | 11.36 | 11.54 | 101,457 | +0.32(+2.83%) |
Jul 21, 2010 | 11.66 | 11.66 | 11.19 | 11.23 | 96,742 | -0.33(-2.84%) |
Jul 20, 2010 | 10.92 | 11.56 | 10.80 | 11.55 | 140,850 | +0.54(+4.86%) |
Jul 19, 2010 | 11.46 | 11.60 | 10.96 | 11.02 | 376,223 | -0.42(-3.71%) |
Jul 16, 2010 | 11.44 | 11.67 | 11.33 | 11.44 | 84,624 | -0.25(-2.16%) |
Jul 15, 2010 | 12.16 | 12.20 | 11.56 | 11.70 | 149,571 | -0.47(-3.90%) |
Jul 14, 2010 | 12.18 | 12.29 | 11.95 | 12.17 | 183,552 | -0.01(-0.08%) |
Jul 13, 2010 | 12.18 | 12.30 | 11.78 | 12.18 | 1,493 | +0.42(+3.61%) |
Jul 12, 2010 | 11.68 | 11.91 | 11.61 | 11.76 | 91,645 | +0.08(+0.65%) |
Jul 09, 2010 | 11.68 | 11.70 | 11.43 | 11.68 | 145,656 | +0.21(+1.80%) |
Jul 08, 2010 | 11.47 | 11.52 | 11.24 | 11.47 | 453 | +0.10(+0.84%) |
Jul 07, 2010 | 11.38 | 11.38 | 10.95 | 11.38 | 100,265 | +0.51(+4.74%) |
Jul 06, 2010 | 11.36 | 11.46 | 10.85 | 10.86 | 209,559 | -0.37(-3.32%) |
Jul 02, 2010 | 11.24 | 11.54 | 11.01 | 11.24 | 124,390 | -0.19(-1.68%) |