Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.02 | 12.15 | 11.77 | 11.94 | 111,924 | +0.04(+0.33%) |
Sep 29, 2010 | 11.91 | 11.97 | 11.70 | 11.90 | 49,491 | -0.08(-0.66%) |
Sep 28, 2010 | 12.04 | 12.04 | 11.81 | 11.98 | 48,292 | +0.01(+0.07%) |
Sep 27, 2010 | 12.15 | 12.15 | 11.95 | 11.97 | 18,928 | -0.13(-1.10%) |
Sep 24, 2010 | 11.90 | 12.11 | 11.81 | 12.11 | 39,452 | +0.41(+3.49%) |
Sep 23, 2010 | 11.96 | 12.11 | 11.68 | 11.70 | 51,226 | -0.38(-3.18%) |
Sep 22, 2010 | 12.04 | 12.12 | 11.97 | 12.08 | 46,986 | -0.02(-0.19%) |
Sep 21, 2010 | 11.93 | 12.26 | 11.93 | 12.11 | 60,064 | -0.22(-1.78%) |
Sep 20, 2010 | 11.93 | 12.33 | 11.81 | 12.33 | 57,271 | +0.39(+3.29%) |
Sep 17, 2010 | 11.93 | 12.00 | 11.77 | 11.93 | 83,699 | +0.16(+1.33%) |
Sep 15, 2010 | 11.68 | 11.86 | 11.68 | 11.78 | 20,762 | +0.02(+0.13%) |
Sep 14, 2010 | 11.75 | 11.82 | 11.64 | 11.76 | 30,859 | -0.05(-0.40%) |
Sep 13, 2010 | 11.60 | 11.85 | 11.46 | 11.81 | 56,406 | +0.35(+3.08%) |
Sep 10, 2010 | 11.23 | 11.51 | 11.23 | 11.46 | 63,840 | +0.21(+1.89%) |
Sep 09, 2010 | 11.19 | 11.26 | 11.13 | 11.24 | 31,234 | +0.17(+1.56%) |
Sep 08, 2010 | 10.92 | 11.13 | 10.92 | 11.07 | 39,862 | +0.16(+1.42%) |
Sep 07, 2010 | 11.06 | 11.20 | 10.73 | 10.92 | 56,562 | -0.16(-1.40%) |
Sep 03, 2010 | 11.19 | 11.19 | 10.92 | 11.07 | 65,031 | +0.05(+0.49%) |
Sep 02, 2010 | 11.04 | 11.22 | 10.96 | 11.02 | 25,517 | +0.00(+0.00%) |
Sep 01, 2010 | 10.98 | 11.05 | 10.83 | 11.02 | 76,067 | +0.16(+1.43%) |
Aug 31, 2010 | 10.85 | 10.90 | 10.69 | 10.86 | 110,973 | +0.06(+0.58%) |
Aug 30, 2010 | 10.85 | 10.92 | 10.78 | 10.80 | 72,174 | -0.12(-1.07%) |
Aug 27, 2010 | 10.85 | 10.92 | 10.69 | 10.92 | 60,063 | +0.20(+1.89%) |
Aug 26, 2010 | 10.93 | 10.95 | 10.70 | 10.71 | 58,137 | -0.22(-1.99%) |
Aug 25, 2010 | 10.75 | 10.95 | 10.70 | 10.93 | 59,686 | +0.15(+1.37%) |
Aug 24, 2010 | 10.71 | 10.88 | 10.68 | 10.78 | 61,027 | +0.03(+0.29%) |
Aug 23, 2010 | 10.81 | 10.84 | 10.68 | 10.75 | 51,167 | -0.02(-0.14%) |
Aug 20, 2010 | 10.45 | 10.83 | 10.45 | 10.77 | 60,669 | +0.28(+2.67%) |
Aug 19, 2010 | 10.76 | 10.84 | 10.41 | 10.49 | 68,106 | -0.34(-3.16%) |
Aug 18, 2010 | 10.81 | 10.92 | 10.77 | 10.83 | 33,721 | -0.03(-0.29%) |
Aug 17, 2010 | 10.95 | 10.99 | 10.81 | 10.86 | 48,383 | -0.02(-0.14%) |
Aug 16, 2010 | 10.69 | 10.90 | 10.68 | 10.88 | 50,884 | +0.16(+1.52%) |
Aug 13, 2010 | 10.88 | 10.94 | 10.71 | 10.71 | 45,949 | -0.23(-2.13%) |
Aug 12, 2010 | 11.04 | 11.09 | 10.78 | 10.95 | 93,432 | -0.21(-1.88%) |
Aug 11, 2010 | 11.48 | 11.64 | 11.12 | 11.16 | 79,949 | -0.51(-4.33%) |
Aug 10, 2010 | 11.86 | 11.90 | 11.56 | 11.66 | 35,996 | -0.23(-1.96%) |
Aug 09, 2010 | 11.77 | 11.92 | 11.59 | 11.89 | 28,947 | +0.24(+2.07%) |
Aug 06, 2010 | 11.78 | 11.92 | 11.50 | 11.65 | 33,411 | -0.26(-2.22%) |
Aug 05, 2010 | 12.29 | 12.35 | 11.92 | 11.92 | 53,447 | -0.51(-4.07%) |
Aug 04, 2010 | 12.43 | 12.44 | 12.29 | 12.42 | 16,548 | +0.09(+0.76%) |
Aug 03, 2010 | 12.30 | 12.56 | 12.27 | 12.33 | 65,818 | -0.06(-0.50%) |
Aug 02, 2010 | 12.41 | 12.58 | 12.36 | 12.39 | 81,912 | +0.17(+1.40%) |
Jul 30, 2010 | 12.07 | 12.42 | 12.02 | 12.22 | 38,399 | +0.01(+0.06%) |
Jul 29, 2010 | 12.14 | 12.21 | 11.93 | 12.21 | 41,278 | +0.14(+1.16%) |
Jul 28, 2010 | 12.31 | 12.40 | 12.04 | 12.07 | 25,764 | -0.26(-2.14%) |
Jul 27, 2010 | 12.43 | 12.43 | 12.19 | 12.34 | 37,717 | -0.09(-0.69%) |
Jul 26, 2010 | 12.43 | 12.46 | 12.29 | 12.42 | 47,484 | -0.01(-0.06%) |
Jul 23, 2010 | 12.19 | 12.59 | 12.14 | 12.43 | 63,805 | +0.15(+1.20%) |
Jul 22, 2010 | 12.24 | 12.31 | 12.09 | 12.28 | 62,094 | +0.26(+2.13%) |
Jul 21, 2010 | 12.47 | 12.51 | 12.01 | 12.03 | 70,508 | -0.40(-3.25%) |
Jul 20, 2010 | 12.12 | 12.48 | 12.07 | 12.43 | 75,351 | +0.13(+1.07%) |
Jul 19, 2010 | 12.42 | 12.42 | 12.03 | 12.30 | 103,582 | +0.21(+1.73%) |
Jul 16, 2010 | 12.22 | 12.43 | 12.00 | 12.09 | 253,433 | -0.26(-2.14%) |
Jul 15, 2010 | 12.41 | 12.41 | 12.13 | 12.35 | 50,858 | -0.08(-0.63%) |
Jul 14, 2010 | 12.58 | 12.62 | 12.28 | 12.43 | 31,085 | -0.23(-1.84%) |
Jul 13, 2010 | 12.61 | 12.66 | 12.29 | 12.66 | 73,851 | +0.24(+1.94%) |
Jul 12, 2010 | 12.59 | 12.66 | 12.34 | 12.42 | 86,033 | -0.19(-1.54%) |
Jul 09, 2010 | 12.36 | 12.64 | 12.15 | 12.62 | 68,866 | +0.28(+2.27%) |
Jul 08, 2010 | 12.02 | 12.35 | 12.00 | 12.34 | 53,841 | +0.38(+3.18%) |
Jul 07, 2010 | 11.65 | 12.02 | 11.51 | 11.96 | 71,938 | +0.31(+2.67%) |
Jul 06, 2010 | 12.21 | 12.32 | 11.61 | 11.65 | 58,714 | -0.37(-3.04%) |
Jul 02, 2010 | 12.29 | 12.39 | 12.00 | 12.01 | 30,694 | -0.16(-1.28%) |