Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.37 | 12.57 | 12.17 | 12.43 | 1,539,760 | +0.24(+2.00%) |
Sep 29, 2010 | 12.28 | 12.52 | 12.15 | 12.18 | 1,240,004 | -0.21(-1.66%) |
Sep 28, 2010 | 12.40 | 12.47 | 12.05 | 12.39 | 1,437,094 | +0.03(+0.25%) |
Sep 27, 2010 | 12.56 | 12.59 | 12.34 | 12.36 | 1,053,285 | -0.23(-1.82%) |
Sep 24, 2010 | 12.54 | 12.79 | 12.48 | 12.59 | 1,325,774 | +0.23(+1.85%) |
Sep 23, 2010 | 12.28 | 12.86 | 12.22 | 12.36 | 2,013,459 | -0.05(-0.43%) |
Sep 22, 2010 | 12.63 | 12.64 | 12.33 | 12.41 | 1,187,517 | -0.33(-2.58%) |
Sep 21, 2010 | 12.98 | 12.98 | 12.69 | 12.74 | 1,037,896 | -0.24(-1.84%) |
Sep 20, 2010 | 12.73 | 13.02 | 12.54 | 12.98 | 1,170,195 | +0.35(+2.73%) |
Sep 17, 2010 | 12.53 | 12.67 | 12.44 | 12.64 | 1,665,093 | +0.05(+0.36%) |
Sep 15, 2010 | 12.67 | 12.71 | 12.50 | 12.59 | 1,463,259 | -0.14(-1.08%) |
Sep 14, 2010 | 12.74 | 12.83 | 12.47 | 12.73 | 1,795,099 | -0.04(-0.30%) |
Sep 13, 2010 | 12.60 | 12.77 | 12.57 | 12.77 | 1,447,699 | +0.31(+2.51%) |
Sep 10, 2010 | 12.41 | 12.57 | 12.38 | 12.45 | 1,277,381 | +0.06(+0.49%) |
Sep 09, 2010 | 12.26 | 12.40 | 12.20 | 12.39 | 1,253,968 | +0.33(+2.72%) |
Sep 08, 2010 | 12.01 | 12.25 | 12.01 | 12.06 | 1,391,674 | +0.10(+0.83%) |
Sep 07, 2010 | 12.31 | 12.33 | 11.90 | 11.96 | 2,165,228 | -0.40(-3.27%) |
Sep 03, 2010 | 12.09 | 12.37 | 12.06 | 12.37 | 1,738,659 | +0.43(+3.58%) |
Sep 02, 2010 | 11.63 | 11.94 | 11.54 | 11.94 | 1,529,339 | +0.27(+2.29%) |
Sep 01, 2010 | 11.34 | 11.67 | 11.18 | 11.67 | 1,655,449 | +0.51(+4.53%) |
Aug 31, 2010 | 10.88 | 11.19 | 10.77 | 11.17 | 3,087,955 | +0.22(+2.00%) |
Aug 30, 2010 | 11.38 | 11.38 | 10.95 | 10.95 | 1,364,023 | -0.54(-4.72%) |
Aug 27, 2010 | 11.03 | 11.49 | 10.91 | 11.49 | 1,936,213 | +0.63(+5.84%) |
Aug 26, 2010 | 11.25 | 11.30 | 10.83 | 10.86 | 1,974,381 | -0.27(-2.40%) |
Aug 25, 2010 | 11.41 | 11.46 | 10.99 | 11.12 | 2,328,798 | -0.32(-2.80%) |
Aug 24, 2010 | 11.27 | 11.53 | 11.07 | 11.44 | 2,764,059 | +0.04(+0.33%) |
Aug 23, 2010 | 12.01 | 12.02 | 11.41 | 11.41 | 1,946,722 | -0.51(-4.29%) |
Aug 20, 2010 | 12.06 | 12.06 | 11.67 | 11.92 | 1,494,694 | -0.17(-1.39%) |
Aug 19, 2010 | 12.26 | 12.32 | 11.89 | 12.09 | 1,912,014 | -0.24(-1.98%) |
Aug 18, 2010 | 12.28 | 12.46 | 12.16 | 12.33 | 1,449,594 | +0.00(+0.00%) |
Aug 17, 2010 | 12.36 | 12.41 | 12.15 | 12.33 | 1,190,121 | +0.07(+0.56%) |
Aug 16, 2010 | 12.26 | 12.30 | 12.10 | 12.26 | 1,081,667 | -0.10(-0.80%) |
Aug 13, 2010 | 12.28 | 12.43 | 12.22 | 12.36 | 1,390,118 | +0.06(+0.48%) |
Aug 12, 2010 | 12.24 | 12.40 | 12.14 | 12.30 | 2,776,824 | -0.11(-0.91%) |
Aug 11, 2010 | 12.61 | 12.65 | 12.30 | 12.41 | 2,590,263 | -0.38(-2.98%) |
Aug 10, 2010 | 12.61 | 13.12 | 12.60 | 12.80 | 2,569,459 | +0.08(+0.66%) |
Aug 09, 2010 | 12.47 | 12.77 | 12.43 | 12.71 | 1,590,130 | +0.32(+2.59%) |
Aug 06, 2010 | 12.22 | 12.44 | 12.08 | 12.39 | 1,819,982 | -0.06(-0.49%) |
Aug 05, 2010 | 12.38 | 12.54 | 12.20 | 12.45 | 1,505,015 | +0.01(+0.06%) |
Aug 04, 2010 | 12.38 | 12.58 | 12.35 | 12.44 | 1,730,317 | +0.09(+0.74%) |
Aug 03, 2010 | 12.26 | 12.55 | 12.22 | 12.35 | 2,049,717 | -0.01(-0.06%) |
Aug 02, 2010 | 12.18 | 12.40 | 12.08 | 12.36 | 2,980,222 | +0.47(+3.91%) |
Jul 30, 2010 | 11.81 | 12.00 | 11.74 | 11.89 | 2,274,041 | -0.08(-0.70%) |
Jul 29, 2010 | 12.24 | 12.25 | 11.71 | 11.98 | 3,359,245 | -0.03(-0.25%) |
Jul 28, 2010 | 13.59 | 13.59 | 11.99 | 12.01 | 5,280,861 | -1.50(-11.12%) |
Jul 27, 2010 | 13.69 | 13.73 | 13.24 | 13.51 | 1,999,100 | -0.05(-0.34%) |
Jul 26, 2010 | 13.08 | 13.56 | 13.05 | 13.56 | 1,158,000 | +0.33(+2.48%) |
Jul 23, 2010 | 13.01 | 13.24 | 12.92 | 13.23 | 1,410,752 | +0.12(+0.93%) |
Jul 22, 2010 | 12.76 | 13.15 | 12.76 | 13.11 | 1,236,835 | +0.52(+4.12%) |
Jul 21, 2010 | 13.15 | 13.15 | 12.57 | 12.59 | 2,213,010 | -0.28(-2.19%) |
Jul 20, 2010 | 12.45 | 12.89 | 12.44 | 12.87 | 1,306,213 | +0.16(+1.26%) |
Jul 19, 2010 | 12.78 | 12.86 | 12.44 | 12.71 | 1,199,537 | -0.03(-0.24%) |
Jul 16, 2010 | 13.38 | 13.38 | 12.68 | 12.74 | 2,009,243 | -0.78(-5.76%) |
Jul 15, 2010 | 13.54 | 13.63 | 13.18 | 13.52 | 1,775,702 | -0.07(-0.51%) |
Jul 14, 2010 | 13.40 | 13.70 | 13.28 | 13.59 | 1,868,390 | -0.10(-0.72%) |
Jul 13, 2010 | 13.10 | 13.72 | 13.02 | 13.69 | 2,643,211 | +0.67(+5.16%) |
Jul 12, 2010 | 13.25 | 13.39 | 12.91 | 13.02 | 3,697,853 | -0.24(-1.84%) |
Jul 09, 2010 | 13.02 | 13.34 | 12.96 | 13.26 | 2,539,157 | +0.18(+1.34%) |
Jul 08, 2010 | 12.96 | 13.10 | 12.83 | 13.09 | 1,523,200 | +0.24(+1.90%) |
Jul 07, 2010 | 12.31 | 12.93 | 12.30 | 12.84 | 3,390,873 | +0.60(+4.93%) |
Jul 06, 2010 | 12.10 | 12.51 | 12.00 | 12.24 | 3,380,243 | +0.40(+3.35%) |
Jul 02, 2010 | 12.05 | 12.16 | 11.68 | 11.84 | 1,921,864 | -0.06(-0.51%) |