Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.74 | 12.76 | 12.36 | 12.74 | 1,561 | +0.13(+1.01%) |
Sep 29, 2010 | 12.78 | 12.78 | 12.62 | 12.62 | 215,997 | -0.24(-1.88%) |
Sep 28, 2010 | 12.86 | 13.12 | 12.63 | 12.86 | 3,313 | -0.13(-1.01%) |
Sep 27, 2010 | 13.31 | 13.31 | 12.81 | 12.99 | 154,384 | -0.24(-1.83%) |
Sep 24, 2010 | 12.87 | 13.23 | 12.81 | 13.23 | 80,321 | +0.48(+3.76%) |
Sep 23, 2010 | 13.02 | 13.14 | 12.62 | 12.75 | 680 | -0.30(-2.28%) |
Sep 22, 2010 | 13.02 | 13.07 | 12.90 | 13.05 | 107,023 | +0.02(+0.15%) |
Sep 21, 2010 | 13.17 | 13.21 | 12.92 | 13.03 | 69,126 | -0.08(-0.64%) |
Sep 20, 2010 | 12.79 | 13.26 | 12.73 | 13.11 | 175,697 | +0.42(+3.31%) |
Sep 17, 2010 | 12.69 | 12.86 | 12.48 | 12.69 | 150,433 | -0.14(-1.08%) |
Sep 15, 2010 | 12.62 | 12.86 | 12.59 | 12.83 | 139,341 | +0.18(+1.45%) |
Sep 14, 2010 | 12.42 | 12.78 | 12.42 | 12.65 | 117,185 | +0.24(+1.91%) |
Sep 13, 2010 | 12.29 | 12.59 | 12.22 | 12.41 | 110,667 | +0.20(+1.66%) |
Sep 10, 2010 | 12.14 | 12.32 | 12.02 | 12.21 | 91,144 | +0.07(+0.61%) |
Sep 09, 2010 | 12.29 | 12.30 | 12.03 | 12.13 | 92,302 | -0.02(-0.16%) |
Sep 08, 2010 | 12.06 | 12.22 | 11.97 | 12.15 | 87,391 | +0.12(+0.99%) |
Sep 07, 2010 | 11.97 | 12.08 | 11.94 | 12.04 | 553 | -0.04(-0.37%) |
Sep 03, 2010 | 12.05 | 12.10 | 11.94 | 12.08 | 51,474 | +0.14(+1.20%) |
Sep 02, 2010 | 12.06 | 12.06 | 11.91 | 11.94 | 274 | -0.09(-0.78%) |
Sep 01, 2010 | 11.88 | 12.06 | 11.87 | 12.03 | 124,830 | +0.30(+2.53%) |
Aug 31, 2010 | 11.73 | 11.78 | 11.60 | 11.73 | 202 | +0.10(+0.85%) |
Aug 30, 2010 | 11.84 | 11.84 | 11.60 | 11.63 | 71,658 | -0.26(-2.20%) |
Aug 27, 2010 | 11.90 | 11.92 | 11.53 | 11.90 | 116,963 | +0.26(+2.25%) |
Aug 26, 2010 | 11.95 | 11.95 | 11.59 | 11.63 | 387 | -0.29(-2.45%) |
Aug 25, 2010 | 11.63 | 11.95 | 11.60 | 11.93 | 383 | +0.23(+1.95%) |
Aug 24, 2010 | 11.51 | 11.80 | 11.42 | 11.70 | 1,562 | +0.15(+1.33%) |
Aug 23, 2010 | 11.78 | 11.82 | 11.51 | 11.55 | 110,755 | -0.18(-1.56%) |
Aug 20, 2010 | 11.48 | 11.83 | 11.47 | 11.73 | 127,865 | +0.23(+1.98%) |
Aug 19, 2010 | 11.85 | 11.86 | 11.49 | 11.50 | 579 | -0.44(-3.69%) |
Aug 18, 2010 | 11.86 | 11.95 | 11.74 | 11.94 | 5,866 | +0.05(+0.46%) |
Aug 17, 2010 | 11.67 | 11.93 | 11.56 | 11.89 | 927 | +0.31(+2.69%) |
Aug 16, 2010 | 11.53 | 11.58 | 11.41 | 11.57 | 93,755 | +0.08(+0.73%) |
Aug 13, 2010 | 11.49 | 11.63 | 11.40 | 11.49 | 91,952 | -0.11(-0.94%) |
Aug 12, 2010 | 11.38 | 11.68 | 11.38 | 11.60 | 188,316 | +0.07(+0.64%) |
Aug 11, 2010 | 11.68 | 11.71 | 11.41 | 11.53 | 190,068 | -0.24(-2.02%) |
Aug 10, 2010 | 11.79 | 11.95 | 11.58 | 11.76 | 1,382 | -0.08(-0.67%) |
Aug 09, 2010 | 11.77 | 11.88 | 11.51 | 11.84 | 115,336 | +0.12(+1.06%) |
Aug 06, 2010 | 11.72 | 11.74 | 11.35 | 11.72 | 178,105 | +0.07(+0.59%) |
Aug 05, 2010 | 11.79 | 12.03 | 11.65 | 11.65 | 165,136 | -0.35(-2.93%) |
Aug 04, 2010 | 11.83 | 12.00 | 11.73 | 12.00 | 1,125 | +0.19(+1.59%) |
Aug 03, 2010 | 11.72 | 11.88 | 11.55 | 11.81 | 96,701 | +0.07(+0.63%) |
Aug 02, 2010 | 11.63 | 11.81 | 11.35 | 11.74 | 155,944 | +0.31(+2.68%) |
Jul 30, 2010 | 11.43 | 11.57 | 11.19 | 11.43 | 155,111 | +0.09(+0.83%) |
Jul 29, 2010 | 11.40 | 11.53 | 11.32 | 11.34 | 83,233 | +0.01(+0.09%) |
Jul 28, 2010 | 11.55 | 11.55 | 11.19 | 11.33 | 122,977 | -0.24(-2.05%) |
Jul 27, 2010 | 11.77 | 11.92 | 11.54 | 11.56 | 347 | -0.11(-0.98%) |
Jul 26, 2010 | 11.51 | 11.73 | 11.47 | 11.68 | 148,861 | +0.21(+1.86%) |
Jul 23, 2010 | 11.22 | 11.48 | 11.00 | 11.47 | 109,163 | +0.15(+1.31%) |
Jul 22, 2010 | 11.18 | 11.40 | 11.13 | 11.32 | 103,491 | +0.31(+2.83%) |
Jul 21, 2010 | 11.43 | 11.43 | 10.97 | 11.01 | 98,681 | -0.32(-2.84%) |
Jul 20, 2010 | 10.71 | 11.33 | 10.59 | 11.33 | 143,674 | +0.52(+4.86%) |
Jul 19, 2010 | 11.23 | 11.37 | 10.74 | 10.80 | 383,764 | -0.42(-3.70%) |
Jul 16, 2010 | 11.22 | 11.44 | 11.11 | 11.22 | 86,320 | -0.25(-2.16%) |
Jul 15, 2010 | 11.92 | 11.96 | 11.33 | 11.47 | 152,569 | -0.47(-3.90%) |
Jul 14, 2010 | 11.94 | 12.05 | 11.72 | 11.93 | 187,231 | -0.01(-0.08%) |
Jul 13, 2010 | 11.94 | 12.06 | 11.55 | 11.94 | 1,523 | +0.42(+3.61%) |
Jul 12, 2010 | 11.45 | 11.67 | 11.38 | 11.53 | 93,482 | +0.07(+0.65%) |
Jul 09, 2010 | 11.45 | 11.47 | 11.21 | 11.45 | 148,576 | +0.20(+1.80%) |
Jul 08, 2010 | 11.25 | 11.30 | 11.02 | 11.25 | 462 | +0.09(+0.84%) |
Jul 07, 2010 | 11.15 | 11.16 | 10.74 | 11.15 | 102,274 | +0.50(+4.74%) |
Jul 06, 2010 | 11.13 | 11.23 | 10.64 | 10.65 | 213,760 | -0.37(-3.32%) |
Jul 02, 2010 | 11.02 | 11.31 | 10.80 | 11.02 | 126,883 | -0.19(-1.68%) |