Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.97 | 13.22 | 12.84 | 12.97 | 431,753 | +0.14(+1.12%) |
Sep 29, 2010 | 12.47 | 12.99 | 12.47 | 12.83 | 332,516 | +0.27(+2.15%) |
Sep 28, 2010 | 12.64 | 12.64 | 12.11 | 12.56 | 432 | -0.07(-0.55%) |
Sep 27, 2010 | 12.43 | 12.83 | 12.43 | 12.63 | 377,510 | +0.15(+1.20%) |
Sep 24, 2010 | 12.20 | 12.74 | 12.02 | 12.48 | 269,598 | +0.54(+4.52%) |
Sep 23, 2010 | 12.26 | 12.42 | 11.91 | 11.94 | 1,791 | -0.69(-5.50%) |
Sep 22, 2010 | 12.33 | 12.73 | 12.19 | 12.63 | 459,352 | +0.24(+1.98%) |
Sep 21, 2010 | 12.15 | 12.71 | 12.15 | 12.39 | 598,076 | +0.25(+2.06%) |
Sep 20, 2010 | 11.41 | 12.25 | 11.35 | 12.14 | 363,851 | +0.80(+7.05%) |
Sep 17, 2010 | 11.34 | 11.78 | 10.95 | 11.34 | 847,039 | +0.41(+3.75%) |
Sep 15, 2010 | 10.69 | 11.00 | 10.43 | 10.93 | 128,333 | +0.14(+1.30%) |
Sep 14, 2010 | 11.05 | 11.05 | 10.71 | 10.79 | 266,698 | -0.28(-2.53%) |
Sep 13, 2010 | 10.86 | 11.31 | 10.79 | 11.07 | 205,163 | +0.39(+3.65%) |
Sep 10, 2010 | 10.71 | 11.14 | 10.62 | 10.68 | 231,737 | +0.00(+0.00%) |
Sep 09, 2010 | 10.99 | 11.12 | 10.54 | 10.68 | 115,402 | -0.09(-0.84%) |
Sep 08, 2010 | 10.79 | 10.97 | 10.63 | 10.77 | 102,390 | +0.06(+0.56%) |
Sep 07, 2010 | 11.21 | 11.28 | 10.68 | 10.71 | 1,457 | -0.54(-4.80%) |
Sep 03, 2010 | 11.19 | 11.34 | 11.01 | 11.25 | 283,252 | +0.31(+2.83%) |
Sep 02, 2010 | 10.62 | 11.00 | 10.62 | 10.94 | 725 | +0.24(+2.24%) |
Sep 01, 2010 | 10.16 | 10.71 | 10.03 | 10.70 | 198,928 | +0.79(+7.97%) |
Aug 31, 2010 | 9.880 | 10.25 | 9.850 | 9.910 | 1,500 | -0.21(-2.08%) |
Aug 30, 2010 | 10.23 | 10.60 | 10.12 | 10.12 | 269,959 | -0.17(-1.65%) |
Aug 27, 2010 | 10.29 | 10.35 | 9.680 | 10.29 | 203,284 | +0.45(+4.57%) |
Aug 26, 2010 | 10.19 | 10.43 | 9.810 | 9.840 | 252,724 | -0.31(-3.05%) |
Aug 25, 2010 | 9.430 | 10.21 | 9.250 | 10.15 | 1,011 | +0.63(+6.62%) |
Aug 24, 2010 | 9.630 | 9.910 | 9.350 | 9.520 | 4,106 | -0.34(-3.45%) |
Aug 23, 2010 | 10.30 | 10.42 | 9.840 | 9.860 | 278,524 | -0.36(-3.52%) |
Aug 20, 2010 | 10.41 | 10.49 | 9.970 | 10.22 | 428,644 | -0.30(-2.85%) |
Aug 19, 2010 | 11.01 | 11.00 | 10.45 | 10.52 | 3,529 | -0.49(-4.45%) |
Aug 18, 2010 | 10.75 | 11.02 | 10.70 | 11.01 | 15,950 | +0.21(+1.94%) |
Aug 17, 2010 | 10.82 | 11.13 | 10.70 | 10.80 | 2,437 | +0.17(+1.60%) |
Aug 16, 2010 | 10.38 | 10.85 | 10.28 | 10.63 | 282,920 | +0.13(+1.24%) |
Aug 13, 2010 | 10.50 | 10.89 | 10.27 | 10.50 | 277,050 | +0.15(+1.45%) |
Aug 12, 2010 | 10.18 | 10.48 | 10.16 | 10.35 | 610 | -0.10(-0.96%) |
Aug 11, 2010 | 10.37 | 10.73 | 10.22 | 10.45 | 4,423 | -0.22(-2.06%) |
Aug 10, 2010 | 10.51 | 10.93 | 10.43 | 10.67 | 321,026 | -0.02(-0.19%) |
Aug 09, 2010 | 10.54 | 10.82 | 10.44 | 10.69 | 402,724 | +0.25(+2.39%) |
Aug 06, 2010 | 10.44 | 10.51 | 10.00 | 10.44 | 215,083 | +0.18(+1.75%) |
Aug 05, 2010 | 10.15 | 10.46 | 10.07 | 10.26 | 296,862 | -0.02(-0.19%) |
Aug 04, 2010 | 10.13 | 10.70 | 10.07 | 10.28 | 366,632 | +0.27(+2.70%) |
Aug 03, 2010 | 10.31 | 10.40 | 9.950 | 10.01 | 292,553 | -0.32(-3.10%) |
Aug 02, 2010 | 10.42 | 10.50 | 10.17 | 10.33 | 306,908 | +0.18(+1.77%) |
Jul 30, 2010 | 10.15 | 10.38 | 9.910 | 10.15 | 495,016 | -0.24(-2.31%) |
Jul 29, 2010 | 9.410 | 10.55 | 9.410 | 10.39 | 770,281 | +1.46(+16.35%) |
Jul 28, 2010 | 8.930 | 9.360 | 8.850 | 8.930 | 1,639 | -0.43(-4.59%) |
Jul 27, 2010 | 9.740 | 9.830 | 9.210 | 9.360 | 167,729 | -0.25(-2.60%) |
Jul 26, 2010 | 9.180 | 9.710 | 9.170 | 9.610 | 317,975 | +0.44(+4.80%) |
Jul 23, 2010 | 8.840 | 9.280 | 8.660 | 9.170 | 313,629 | +0.26(+2.92%) |
Jul 22, 2010 | 8.350 | 8.920 | 8.350 | 8.910 | 318,149 | +0.73(+8.92%) |
Jul 21, 2010 | 8.260 | 8.470 | 8.070 | 8.180 | 505,035 | +0.03(+0.37%) |
Jul 20, 2010 | 8.020 | 8.260 | 7.850 | 8.150 | 631,153 | -0.01(-0.12%) |
Jul 19, 2010 | 8.520 | 8.520 | 8.010 | 8.160 | 386,495 | -0.34(-4.00%) |
Jul 16, 2010 | 8.500 | 9.040 | 8.440 | 8.500 | 439,990 | -0.59(-6.49%) |
Jul 15, 2010 | 9.390 | 9.390 | 8.940 | 9.090 | 302,853 | -0.31(-3.30%) |
Jul 14, 2010 | 9.370 | 9.560 | 9.140 | 9.400 | 363,840 | +0.02(+0.21%) |
Jul 13, 2010 | 9.380 | 9.400 | 9.070 | 9.380 | 4,007 | +0.18(+1.96%) |
Jul 12, 2010 | 9.110 | 9.340 | 8.940 | 9.200 | 282,404 | +0.07(+0.77%) |
Jul 09, 2010 | 9.130 | 9.140 | 8.630 | 9.130 | 301,107 | +0.32(+3.63%) |
Jul 08, 2010 | 8.810 | 8.960 | 8.640 | 8.810 | 1,218 | +0.16(+1.85%) |
Jul 07, 2010 | 7.990 | 8.660 | 7.990 | 8.650 | 667,276 | +0.73(+9.22%) |
Jul 06, 2010 | 7.920 | 8.520 | 7.890 | 7.920 | 2,049 | -0.13(-1.61%) |
Jul 02, 2010 | 8.050 | 8.160 | 7.530 | 8.050 | 567,954 | +0.62(+8.34%) |