Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.99 | 12.38 | 11.93 | 12.37 | 54,426 | +0.30(+2.53%) |
Sep 29, 2010 | 11.87 | 12.10 | 11.84 | 12.06 | 14,472 | +0.16(+1.36%) |
Sep 28, 2010 | 11.96 | 11.99 | 11.82 | 11.90 | 15,655 | +0.01(+0.11%) |
Sep 27, 2010 | 11.90 | 11.96 | 11.80 | 11.89 | 14,918 | -0.01(-0.11%) |
Sep 24, 2010 | 11.74 | 11.90 | 11.66 | 11.90 | 16,053 | +0.23(+2.00%) |
Sep 23, 2010 | 11.71 | 11.77 | 11.54 | 11.67 | 16,978 | -0.07(-0.61%) |
Sep 22, 2010 | 11.76 | 11.77 | 11.72 | 11.74 | 7,127 | -0.07(-0.60%) |
Sep 21, 2010 | 11.93 | 11.93 | 11.75 | 11.81 | 12,069 | -0.18(-1.51%) |
Sep 20, 2010 | 11.77 | 11.99 | 11.77 | 11.99 | 23,816 | +0.23(+1.99%) |
Sep 17, 2010 | 11.84 | 11.84 | 11.74 | 11.76 | 36,209 | -0.03(-0.27%) |
Sep 15, 2010 | 11.58 | 11.79 | 11.48 | 11.79 | 13,684 | +0.22(+1.93%) |
Sep 14, 2010 | 11.62 | 11.62 | 11.52 | 11.57 | 9,540 | -0.06(-0.53%) |
Sep 13, 2010 | 11.61 | 11.63 | 11.47 | 11.63 | 11,205 | +0.06(+0.56%) |
Sep 10, 2010 | 11.41 | 11.56 | 11.40 | 11.56 | 8,183 | +0.10(+0.85%) |
Sep 09, 2010 | 11.64 | 11.64 | 11.45 | 11.47 | 6,420 | -0.10(-0.90%) |
Sep 08, 2010 | 11.64 | 11.64 | 11.39 | 11.57 | 14,722 | -0.01(-0.11%) |
Sep 07, 2010 | 11.73 | 11.74 | 11.58 | 11.58 | 10,794 | -0.16(-1.33%) |
Sep 03, 2010 | 11.84 | 11.84 | 11.59 | 11.74 | 15,240 | -0.10(-0.82%) |
Sep 02, 2010 | 11.73 | 11.84 | 11.66 | 11.84 | 10,598 | +0.18(+1.50%) |
Sep 01, 2010 | 11.77 | 11.77 | 11.55 | 11.66 | 28,012 | +0.05(+0.39%) |
Aug 31, 2010 | 11.43 | 11.78 | 11.43 | 11.62 | 6,990 | +0.09(+0.79%) |
Aug 30, 2010 | 11.71 | 11.71 | 11.40 | 11.53 | 17,348 | -0.25(-2.15%) |
Aug 27, 2010 | 11.61 | 11.78 | 11.36 | 11.78 | 16,665 | +0.29(+2.54%) |
Aug 26, 2010 | 11.48 | 11.49 | 11.36 | 11.49 | 8,916 | +0.01(+0.11%) |
Aug 25, 2010 | 11.23 | 11.47 | 11.19 | 11.47 | 21,369 | +0.25(+2.19%) |
Aug 24, 2010 | 11.23 | 11.47 | 11.23 | 11.23 | 11,608 | -0.01(-0.11%) |
Aug 23, 2010 | 11.49 | 11.57 | 11.23 | 11.24 | 20,092 | -0.13(-1.14%) |
Aug 20, 2010 | 11.36 | 11.47 | 11.36 | 11.37 | 17,178 | +0.07(+0.63%) |
Aug 19, 2010 | 11.64 | 11.76 | 11.30 | 11.30 | 34,197 | -0.43(-3.65%) |
Aug 18, 2010 | 11.64 | 11.73 | 11.45 | 11.73 | 14,278 | +0.03(+0.28%) |
Aug 17, 2010 | 11.67 | 11.69 | 11.31 | 11.69 | 25,809 | +0.14(+1.18%) |
Aug 16, 2010 | 11.27 | 11.57 | 11.27 | 11.56 | 32,058 | +0.27(+2.41%) |
Aug 13, 2010 | 11.47 | 11.54 | 11.29 | 11.29 | 21,087 | -0.19(-1.64%) |
Aug 12, 2010 | 11.35 | 11.54 | 11.26 | 11.47 | 41,421 | +0.16(+1.43%) |
Aug 11, 2010 | 11.55 | 11.66 | 11.25 | 11.31 | 37,576 | -0.36(-3.11%) |
Aug 10, 2010 | 11.77 | 11.92 | 11.67 | 11.67 | 21,501 | -0.17(-1.42%) |
Aug 09, 2010 | 11.86 | 11.99 | 11.71 | 11.84 | 15,723 | +0.02(+0.16%) |
Aug 06, 2010 | 11.76 | 11.85 | 11.75 | 11.82 | 11,833 | +0.01(+0.06%) |
Aug 05, 2010 | 11.82 | 11.97 | 11.82 | 11.82 | 13,307 | -0.06(-0.55%) |
Aug 04, 2010 | 11.92 | 11.96 | 11.82 | 11.88 | 13,846 | +0.04(+0.37%) |
Aug 03, 2010 | 11.91 | 11.99 | 11.75 | 11.84 | 29,817 | -0.15(-1.23%) |
Aug 02, 2010 | 11.89 | 11.99 | 11.79 | 11.99 | 12,812 | +0.24(+2.02%) |
Jul 30, 2010 | 11.59 | 11.95 | 11.59 | 11.75 | 51,070 | +0.06(+0.55%) |
Jul 29, 2010 | 11.90 | 11.96 | 11.59 | 11.68 | 51,100 | -0.17(-1.41%) |
Jul 28, 2010 | 11.86 | 11.99 | 11.68 | 11.85 | 30,904 | +0.02(+0.16%) |
Jul 27, 2010 | 12.09 | 12.09 | 11.73 | 11.83 | 29,767 | -0.20(-1.65%) |
Jul 26, 2010 | 11.88 | 12.08 | 11.73 | 12.03 | 33,831 | +0.19(+1.57%) |
Jul 23, 2010 | 11.55 | 11.84 | 11.52 | 11.84 | 12,106 | +0.22(+1.93%) |
Jul 22, 2010 | 11.57 | 11.67 | 11.39 | 11.62 | 28,998 | +0.19(+1.69%) |
Jul 21, 2010 | 11.54 | 11.70 | 11.39 | 11.43 | 9,886 | -0.12(-1.06%) |
Jul 20, 2010 | 11.43 | 11.61 | 11.41 | 11.55 | 18,475 | +0.03(+0.22%) |
Jul 19, 2010 | 11.65 | 11.70 | 11.43 | 11.52 | 14,427 | -0.03(-0.28%) |
Jul 16, 2010 | 11.84 | 12.00 | 11.56 | 11.56 | 34,773 | -0.35(-2.97%) |
Jul 15, 2010 | 11.89 | 12.04 | 11.85 | 11.91 | 21,840 | +0.02(+0.16%) |
Jul 14, 2010 | 12.10 | 12.10 | 11.89 | 11.89 | 7,680 | -0.24(-1.96%) |
Jul 13, 2010 | 12.02 | 12.13 | 11.82 | 12.13 | 32,571 | +0.29(+2.44%) |
Jul 12, 2010 | 11.98 | 12.07 | 11.83 | 11.84 | 9,020 | -0.12(-0.97%) |
Jul 09, 2010 | 11.75 | 12.08 | 11.58 | 11.95 | 45,705 | +0.23(+1.97%) |
Jul 08, 2010 | 11.80 | 11.81 | 11.56 | 11.72 | 29,731 | -0.07(-0.60%) |
Jul 07, 2010 | 11.77 | 11.79 | 11.59 | 11.79 | 39,529 | +0.11(+0.93%) |
Jul 06, 2010 | 12.14 | 12.14 | 11.66 | 11.68 | 21,254 | -0.36(-2.99%) |
Jul 02, 2010 | 11.82 | 12.20 | 11.68 | 12.04 | 35,993 | +0.33(+2.85%) |