Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.16 | 12.33 | 12.11 | 12.33 | 13,000 | +0.23(+1.93%) |
Sep 29, 2010 | 11.85 | 12.10 | 11.85 | 12.09 | 12,375 | +0.23(+1.94%) |
Sep 28, 2010 | 11.83 | 11.92 | 11.83 | 11.86 | 15,400 | +0.01(+0.10%) |
Sep 27, 2010 | 11.81 | 11.90 | 11.75 | 11.85 | 7,377 | +0.01(+0.12%) |
Sep 24, 2010 | 11.76 | 11.88 | 11.76 | 11.83 | 6,275 | +0.12(+0.99%) |
Sep 23, 2010 | 11.73 | 11.78 | 11.72 | 11.72 | 5,345 | -0.14(-1.19%) |
Sep 22, 2010 | 11.84 | 11.86 | 11.76 | 11.86 | 8,494 | +0.13(+1.13%) |
Sep 21, 2010 | 11.76 | 11.76 | 11.73 | 11.73 | 5,200 | -0.27(-2.28%) |
Sep 20, 2010 | 11.81 | 12.00 | 11.81 | 12.00 | 5,665 | +0.26(+2.19%) |
Sep 17, 2010 | 11.91 | 11.99 | 11.74 | 11.74 | 3,500 | -0.31(-2.58%) |
Sep 15, 2010 | 11.96 | 12.12 | 11.96 | 12.05 | 8,085 | +0.14(+1.16%) |
Sep 14, 2010 | 11.72 | 11.92 | 11.72 | 11.92 | 18,080 | +0.36(+3.11%) |
Sep 13, 2010 | 11.32 | 11.56 | 11.32 | 11.56 | 7,220 | +0.29(+2.59%) |
Sep 10, 2010 | 11.25 | 11.27 | 11.16 | 11.27 | 2,665 | +0.03(+0.22%) |
Sep 09, 2010 | 11.34 | 11.34 | 11.18 | 11.24 | 3,795 | +0.05(+0.48%) |
Sep 08, 2010 | 11.39 | 11.39 | 11.19 | 11.19 | 8,910 | +0.04(+0.33%) |
Sep 07, 2010 | 11.13 | 11.16 | 11.06 | 11.15 | 49,300 | -0.10(-0.88%) |
Sep 03, 2010 | 11.26 | 11.26 | 11.20 | 11.25 | 2,285 | +0.13(+1.14%) |
Sep 02, 2010 | 11.15 | 11.15 | 11.09 | 11.12 | 2,410 | +0.02(+0.16%) |
Sep 01, 2010 | 11.05 | 11.10 | 11.00 | 11.10 | 3,975 | +0.23(+2.09%) |
Aug 31, 2010 | 10.87 | 10.93 | 10.85 | 10.88 | 13,065 | -0.11(-1.01%) |
Aug 30, 2010 | 11.09 | 11.11 | 10.99 | 10.99 | 7,870 | -0.11(-1.00%) |
Aug 27, 2010 | 10.98 | 11.15 | 10.83 | 11.10 | 7,255 | -0.01(-0.12%) |
Aug 26, 2010 | 11.05 | 11.11 | 11.05 | 11.11 | 6,600 | +0.04(+0.36%) |
Aug 25, 2010 | 11.05 | 11.07 | 11.05 | 11.07 | 2,000 | -0.12(-1.04%) |
Aug 24, 2010 | 11.23 | 11.23 | 11.19 | 11.19 | 200 | -0.16(-1.45%) |
Aug 23, 2010 | 11.41 | 11.42 | 11.33 | 11.35 | 2,480 | -0.08(-0.66%) |
Aug 20, 2010 | 11.25 | 11.43 | 11.25 | 11.43 | 5,700 | +0.06(+0.54%) |
Aug 19, 2010 | 11.40 | 11.42 | 11.30 | 11.36 | 800 | -0.16(-1.35%) |
Aug 18, 2010 | 11.49 | 11.58 | 11.49 | 11.52 | 1,740 | -0.02(-0.16%) |
Aug 17, 2010 | 11.66 | 11.66 | 11.54 | 11.54 | 8,078 | +0.08(+0.73%) |
Aug 16, 2010 | 11.48 | 11.48 | 11.31 | 11.46 | 7,725 | -0.10(-0.86%) |
Aug 13, 2010 | 11.56 | 11.59 | 11.54 | 11.55 | 5,487 | -0.05(-0.43%) |
Aug 12, 2010 | 11.48 | 11.64 | 11.48 | 11.60 | 12,930 | -0.05(-0.46%) |
Aug 11, 2010 | 11.72 | 11.72 | 11.65 | 11.66 | 7,390 | -0.41(-3.42%) |
Aug 10, 2010 | 11.94 | 12.07 | 11.94 | 12.07 | 32,070 | -0.05(-0.39%) |
Aug 09, 2010 | 12.27 | 12.34 | 12.11 | 12.12 | 7,895 | -0.21(-1.66%) |
Aug 06, 2010 | 12.51 | 12.51 | 12.32 | 12.32 | 12,835 | -0.19(-1.48%) |
Aug 05, 2010 | 12.62 | 12.62 | 12.51 | 12.51 | 2,605 | -0.09(-0.71%) |
Aug 04, 2010 | 12.51 | 12.60 | 12.50 | 12.60 | 15,335 | +0.03(+0.26%) |
Aug 03, 2010 | 12.43 | 12.65 | 12.37 | 12.56 | 3,210 | +0.15(+1.23%) |
Jul 30, 2010 | 12.41 | 12.41 | 12.41 | 0 | +0.02(+0.20%) | |
Jul 29, 2010 | 12.49 | 12.49 | 12.38 | 12.39 | 2,254 | +0.05(+0.39%) |
Jul 28, 2010 | 12.38 | 12.38 | 12.18 | 12.34 | 13,745 | -0.15(-1.21%) |
Jul 27, 2010 | 12.44 | 12.53 | 12.44 | 12.49 | 7,110 | -0.12(-0.92%) |
Jul 26, 2010 | 12.51 | 12.61 | 12.51 | 12.61 | 2,390 | -0.05(-0.37%) |
Jul 23, 2010 | 12.41 | 12.65 | 12.41 | 12.65 | 8,005 | +0.24(+1.95%) |
Jul 22, 2010 | 12.38 | 12.41 | 12.23 | 12.41 | 11,475 | +0.24(+1.96%) |
Jul 21, 2010 | 12.27 | 12.38 | 12.17 | 12.17 | 11,780 | -0.08(-0.64%) |
Jul 20, 2010 | 11.96 | 12.25 | 11.96 | 12.25 | 6,142 | +0.45(+3.84%) |
Jul 19, 2010 | 11.87 | 11.89 | 11.75 | 11.80 | 6,420 | +0.16(+1.41%) |
Jul 16, 2010 | 11.85 | 11.85 | 11.63 | 11.63 | 10,025 | -0.55(-4.49%) |
Jul 15, 2010 | 12.04 | 12.18 | 11.98 | 12.18 | 15,065 | -0.01(-0.08%) |
Jul 14, 2010 | 12.19 | 12.27 | 12.19 | 12.19 | 15,250 | -0.07(-0.58%) |
Jul 13, 2010 | 12.23 | 12.31 | 12.23 | 12.26 | 10,800 | +0.13(+1.07%) |
Jul 12, 2010 | 12.12 | 12.13 | 12.09 | 12.13 | 15,900 | -0.08(-0.64%) |
Jul 09, 2010 | 12.23 | 12.23 | 12.15 | 12.21 | 7,404 | +0.12(+0.98%) |
Jul 08, 2010 | 12.17 | 12.18 | 12.09 | 12.09 | 8,345 | +0.09(+0.71%) |
Jul 07, 2010 | 11.75 | 12.01 | 11.75 | 12.01 | 8,295 | +0.22(+1.86%) |
Jul 06, 2010 | 11.93 | 11.94 | 11.79 | 11.79 | 8,800 | -0.16(-1.35%) |