Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.59 | 11.77 | 11.36 | 11.59 | 1,822,327 | +0.16(+1.36%) |
Sep 29, 2010 | 11.38 | 11.61 | 11.30 | 11.43 | 106,576 | +0.05(+0.43%) |
Sep 28, 2010 | 11.52 | 11.78 | 11.31 | 11.38 | 117,572 | -0.22(-1.89%) |
Sep 27, 2010 | 11.43 | 11.72 | 11.28 | 11.60 | 334,261 | +0.13(+1.17%) |
Sep 24, 2010 | 11.70 | 11.76 | 11.36 | 11.47 | 157,950 | -0.25(-2.12%) |
Sep 23, 2010 | 11.68 | 11.72 | 11.43 | 11.72 | 103,840 | -0.11(-0.90%) |
Sep 22, 2010 | 11.85 | 12.03 | 11.59 | 11.82 | 111,098 | -0.16(-1.36%) |
Sep 21, 2010 | 11.91 | 12.03 | 11.91 | 11.98 | 34,172 | +0.00(+0.00%) |
Sep 20, 2010 | 11.74 | 12.06 | 11.65 | 11.98 | 156,616 | +0.26(+2.23%) |
Sep 17, 2010 | 11.72 | 12.06 | 11.61 | 11.72 | 131,143 | -0.03(-0.24%) |
Sep 15, 2010 | 11.77 | 11.86 | 11.71 | 11.75 | 46,815 | +0.01(+0.12%) |
Sep 14, 2010 | 11.67 | 11.79 | 11.65 | 11.74 | 49,847 | +0.01(+0.06%) |
Sep 13, 2010 | 11.75 | 11.79 | 11.47 | 11.73 | 92,728 | +0.11(+0.98%) |
Sep 10, 2010 | 11.61 | 11.62 | 11.47 | 11.62 | 52,704 | +0.03(+0.24%) |
Sep 09, 2010 | 11.72 | 11.77 | 11.35 | 11.59 | 29,289 | -0.08(-0.67%) |
Sep 08, 2010 | 11.57 | 11.74 | 11.46 | 11.67 | 41,954 | +0.06(+0.55%) |
Sep 07, 2010 | 11.75 | 11.75 | 11.54 | 11.60 | 35,383 | -0.15(-1.27%) |
Sep 03, 2010 | 11.61 | 11.91 | 11.61 | 11.75 | 18,115 | +0.17(+1.47%) |
Sep 02, 2010 | 11.50 | 11.62 | 11.43 | 11.58 | 11,093 | -0.10(-0.85%) |
Sep 01, 2010 | 11.56 | 11.73 | 11.42 | 11.68 | 4,915 | +0.03(+0.24%) |
Aug 31, 2010 | 11.44 | 11.68 | 11.40 | 11.65 | 22,103 | +0.11(+0.98%) |
Aug 30, 2010 | 11.64 | 11.64 | 11.50 | 11.54 | 23,271 | -0.13(-1.09%) |
Aug 27, 2010 | 11.67 | 11.71 | 11.50 | 11.67 | 17,517 | +0.09(+0.79%) |
Aug 26, 2010 | 11.59 | 11.60 | 11.50 | 11.57 | 13,596 | -0.04(-0.37%) |
Aug 25, 2010 | 11.67 | 11.67 | 11.34 | 11.62 | 55,778 | +0.04(+0.37%) |
Aug 24, 2010 | 11.56 | 11.72 | 11.50 | 11.57 | 45,914 | -0.09(-0.79%) |
Aug 23, 2010 | 11.79 | 11.79 | 11.52 | 11.67 | 15,677 | -0.13(-1.08%) |
Aug 20, 2010 | 11.81 | 11.92 | 11.64 | 11.79 | 21,666 | +0.06(+0.48%) |
Aug 19, 2010 | 11.56 | 11.76 | 11.52 | 11.74 | 21,233 | +0.11(+0.91%) |
Aug 18, 2010 | 11.68 | 11.68 | 11.45 | 11.63 | 29,824 | -0.12(-1.02%) |
Aug 17, 2010 | 11.72 | 11.81 | 11.67 | 11.75 | 18,820 | +0.07(+0.61%) |
Aug 16, 2010 | 11.65 | 11.68 | 11.50 | 11.68 | 28,977 | -0.06(-0.54%) |
Aug 13, 2010 | 11.74 | 11.86 | 11.62 | 11.74 | 66,914 | +0.23(+1.97%) |
Aug 12, 2010 | 11.50 | 11.69 | 11.50 | 11.52 | 37,024 | +0.00(+0.00%) |
Aug 11, 2010 | 11.62 | 11.64 | 11.42 | 11.52 | 29,512 | -0.26(-2.22%) |
Aug 10, 2010 | 11.57 | 11.79 | 11.47 | 11.78 | 18,787 | +0.03(+0.24%) |
Aug 09, 2010 | 11.81 | 11.83 | 11.52 | 11.75 | 34,838 | -0.03(-0.24%) |
Aug 06, 2010 | 11.78 | 11.78 | 11.45 | 11.78 | 201,777 | +0.03(+0.24%) |
Aug 05, 2010 | 11.82 | 11.82 | 11.64 | 11.75 | 20,906 | -0.12(-1.01%) |
Aug 04, 2010 | 11.80 | 12.03 | 11.77 | 11.87 | 66,879 | +0.05(+0.42%) |
Aug 03, 2010 | 11.79 | 11.90 | 11.51 | 11.82 | 34,983 | -0.04(-0.30%) |
Aug 02, 2010 | 11.70 | 11.86 | 11.56 | 11.86 | 44,856 | +0.21(+1.76%) |
Jul 30, 2010 | 11.65 | 11.65 | 11.33 | 11.65 | 65,633 | +0.11(+0.98%) |
Jul 29, 2010 | 11.42 | 11.65 | 11.28 | 11.54 | 51,252 | +0.14(+1.24%) |
Jul 28, 2010 | 11.45 | 11.45 | 11.33 | 11.40 | 55,989 | -0.11(-0.98%) |
Jul 27, 2010 | 11.63 | 11.63 | 11.35 | 11.51 | 89,564 | -0.11(-0.97%) |
Jul 26, 2010 | 11.26 | 11.68 | 11.26 | 11.62 | 114,654 | +0.19(+1.67%) |
Jul 23, 2010 | 11.33 | 11.44 | 11.27 | 11.43 | 169,746 | +0.00(+0.00%) |
Jul 22, 2010 | 11.23 | 11.68 | 10.39 | 11.43 | 289,093 | +0.21(+1.83%) |
Jul 21, 2010 | 11.38 | 11.44 | 11.21 | 11.23 | 126,784 | -0.11(-0.94%) |
Jul 20, 2010 | 11.15 | 11.35 | 10.94 | 11.33 | 163,164 | +0.01(+0.06%) |
Jul 19, 2010 | 11.79 | 11.79 | 11.16 | 11.33 | 513,249 | -0.39(-3.32%) |
Jul 16, 2010 | 11.72 | 11.86 | 11.61 | 11.72 | 218,309 | -0.11(-0.90%) |
Jul 15, 2010 | 11.98 | 12.02 | 11.72 | 11.82 | 326,509 | -0.05(-0.42%) |
Jul 14, 2010 | 11.72 | 11.93 | 11.72 | 11.87 | 86,572 | +0.01(+0.06%) |
Jul 13, 2010 | 11.67 | 11.91 | 11.61 | 11.86 | 74,563 | +0.25(+2.20%) |
Jul 12, 2010 | 11.62 | 11.76 | 11.50 | 11.61 | 118,236 | -0.07(-0.61%) |
Jul 09, 2010 | 11.68 | 11.75 | 11.49 | 11.68 | 353,579 | +0.08(+0.67%) |
Jul 08, 2010 | 11.70 | 11.70 | 11.43 | 11.60 | 706 | -0.10(-0.85%) |
Jul 07, 2010 | 11.82 | 11.93 | 11.55 | 11.70 | 214,403 | -0.13(-1.08%) |
Jul 06, 2010 | 12.11 | 12.20 | 11.76 | 11.83 | 168,596 | -0.20(-1.65%) |
Jul 02, 2010 | 12.03 | 12.11 | 11.91 | 12.03 | 326,555 | -0.01(-0.06%) |