Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.70 | 11.75 | 11.61 | 11.75 | 10,903 | +0.05(+0.43%) |
Sep 29, 2010 | 11.60 | 11.70 | 11.60 | 11.70 | 7,900 | +0.10(+0.86%) |
Sep 28, 2010 | 11.70 | 11.70 | 11.56 | 11.60 | 18,831 | -0.09(-0.77%) |
Sep 27, 2010 | 11.70 | 11.70 | 11.56 | 11.69 | 5,340 | -0.01(-0.09%) |
Sep 24, 2010 | 11.75 | 11.75 | 11.65 | 11.70 | 26,768 | -0.05(-0.43%) |
Sep 23, 2010 | 11.73 | 11.75 | 11.71 | 11.75 | 8,015 | +0.00(+0.00%) |
Sep 22, 2010 | 11.85 | 11.85 | 11.67 | 11.75 | 10,500 | -0.09(-0.76%) |
Sep 21, 2010 | 11.72 | 11.95 | 11.72 | 11.84 | 5,903 | -0.16(-1.33%) |
Sep 20, 2010 | 11.70 | 12.00 | 11.70 | 12.00 | 11,425 | +0.20(+1.69%) |
Sep 17, 2010 | 11.71 | 11.80 | 11.70 | 11.80 | 3,200 | -0.12(-1.01%) |
Sep 15, 2010 | 11.68 | 11.92 | 11.65 | 11.92 | 10,936 | +0.22(+1.88%) |
Sep 14, 2010 | 11.71 | 11.71 | 11.66 | 11.70 | 12,894 | -0.15(-1.27%) |
Sep 13, 2010 | 11.94 | 12.00 | 11.75 | 11.85 | 212,144 | -0.11(-0.92%) |
Sep 10, 2010 | 11.95 | 11.96 | 11.66 | 11.96 | 4,688 | +0.01(+0.08%) |
Sep 09, 2010 | 11.71 | 11.95 | 11.71 | 11.95 | 1,800 | +0.00(+0.00%) |
Sep 08, 2010 | 11.65 | 12.00 | 11.65 | 11.95 | 4,251 | +0.25(+2.14%) |
Sep 07, 2010 | 11.72 | 11.72 | 11.70 | 11.70 | 28,300 | +0.00(+0.00%) |
Sep 03, 2010 | 11.60 | 11.70 | 11.60 | 11.70 | 1,600 | +0.10(+0.86%) |
Sep 02, 2010 | 11.44 | 11.60 | 11.20 | 11.60 | 7,298 | +0.05(+0.43%) |
Sep 01, 2010 | 11.50 | 11.70 | 11.50 | 11.55 | 9,574 | +0.10(+0.87%) |
Aug 31, 2010 | 11.42 | 11.45 | 11.25 | 11.45 | 9,021 | +0.15(+1.33%) |
Aug 30, 2010 | 11.31 | 11.31 | 11.30 | 11.30 | 25,000 | +0.00(+0.00%) |
Aug 27, 2010 | 11.39 | 11.39 | 11.15 | 11.30 | 6,903 | +0.01(+0.09%) |
Aug 26, 2010 | 11.24 | 11.29 | 11.24 | 11.29 | 2,059 | -0.01(-0.09%) |
Aug 25, 2010 | 11.30 | 11.36 | 11.20 | 11.30 | 8,040 | +0.05(+0.44%) |
Aug 24, 2010 | 11.01 | 11.38 | 11.01 | 11.25 | 13,893 | +0.04(+0.36%) |
Aug 23, 2010 | 11.20 | 11.21 | 11.12 | 11.21 | 3,828 | +0.01(+0.09%) |
Aug 20, 2010 | 11.15 | 11.20 | 11.05 | 11.20 | 7,540 | +0.05(+0.45%) |
Aug 19, 2010 | 11.06 | 11.15 | 11.04 | 11.15 | 12,600 | +0.10(+0.90%) |
Aug 18, 2010 | 11.15 | 11.40 | 11.01 | 11.05 | 16,296 | -0.07(-0.63%) |
Aug 17, 2010 | 11.50 | 11.59 | 11.00 | 11.12 | 38,081 | -0.38(-3.30%) |
Aug 16, 2010 | 11.53 | 11.53 | 11.50 | 11.50 | 16,618 | -0.03(-0.26%) |
Aug 13, 2010 | 11.53 | 11.70 | 11.51 | 11.53 | 17,626 | -0.36(-3.03%) |
Aug 12, 2010 | 11.73 | 11.89 | 11.60 | 11.89 | 4,400 | -0.06(-0.50%) |
Aug 11, 2010 | 11.85 | 12.00 | 11.61 | 11.95 | 3,620 | -0.05(-0.42%) |
Aug 10, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 1,325 | +0.00(+0.00%) |
Aug 09, 2010 | 11.99 | 12.00 | 11.86 | 12.00 | 5,100 | +0.12(+1.01%) |
Aug 06, 2010 | 12.00 | 12.00 | 11.80 | 11.88 | 1,450 | -0.12(-1.00%) |
Aug 05, 2010 | 11.92 | 12.00 | 11.90 | 12.00 | 4,800 | -0.01(-0.08%) |
Aug 04, 2010 | 12.05 | 12.05 | 11.95 | 12.01 | 8,921 | +0.01(+0.08%) |
Aug 03, 2010 | 12.05 | 12.05 | 11.91 | 12.00 | 20,634 | -0.05(-0.41%) |
Jul 30, 2010 | 12.24 | 12.25 | 11.83 | 12.05 | 8,352 | -0.20(-1.63%) |
Jul 29, 2010 | 12.10 | 12.25 | 12.10 | 12.25 | 3,477 | +0.26(+2.17%) |
Jul 28, 2010 | 11.99 | 11.99 | 11.99 | 11.99 | 100 | -0.06(-0.50%) |
Jul 27, 2010 | 12.04 | 12.05 | 12.02 | 12.05 | 3,950 | +0.01(+0.08%) |
Jul 26, 2010 | 11.99 | 12.04 | 11.99 | 12.04 | 400 | -0.16(-1.31%) |
Jul 23, 2010 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) | |
Jul 22, 2010 | 11.80 | 12.20 | 11.80 | 12.20 | 2,300 | +0.19(+1.58%) |
Jul 21, 2010 | 12.01 | 12.01 | 12.01 | 12.01 | 300 | -0.23(-1.88%) |
Jul 20, 2010 | 11.81 | 12.24 | 11.81 | 12.24 | 500 | -0.01(-0.08%) |
Jul 19, 2010 | 11.74 | 12.25 | 11.74 | 12.25 | 2,030 | +0.54(+4.61%) |
Jul 16, 2010 | 11.98 | 12.34 | 11.70 | 11.71 | 4,451 | +0.01(+0.09%) |
Jul 15, 2010 | 11.63 | 11.70 | 11.60 | 11.70 | 2,135 | +0.00(+0.00%) |
Jul 14, 2010 | 12.04 | 12.05 | 11.55 | 11.70 | 2,224 | -0.40(-3.31%) |
Jul 13, 2010 | 11.90 | 12.10 | 11.79 | 12.10 | 1,550 | -0.09(-0.74%) |
Jul 12, 2010 | 12.24 | 12.25 | 11.95 | 12.19 | 34,450 | +0.12(+0.99%) |
Jul 09, 2010 | 12.61 | 12.61 | 12.07 | 12.07 | 4,015 | -0.17(-1.39%) |
Jul 08, 2010 | 11.98 | 12.24 | 11.60 | 12.24 | 4,249 | +0.39(+3.29%) |
Jul 07, 2010 | 11.54 | 11.85 | 11.43 | 11.85 | 9,700 | +0.31(+2.69%) |
Jul 06, 2010 | 11.44 | 11.54 | 11.40 | 11.54 | 15,974 | -0.86(-6.94%) |