Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.56 | 12.68 | 12.43 | 12.53 | 359,736 | -0.01(-0.12%) |
Sep 29, 2010 | 12.62 | 12.65 | 12.52 | 12.54 | 383,745 | -0.10(-0.81%) |
Sep 28, 2010 | 12.65 | 12.73 | 12.54 | 12.65 | 310,065 | -0.01(-0.10%) |
Sep 27, 2010 | 12.57 | 12.71 | 12.54 | 12.66 | 215,828 | +0.09(+0.74%) |
Sep 24, 2010 | 12.35 | 12.59 | 12.35 | 12.57 | 279,679 | +0.28(+2.31%) |
Sep 23, 2010 | 12.40 | 12.42 | 12.28 | 12.28 | 238,164 | -0.15(-1.23%) |
Sep 22, 2010 | 12.39 | 12.55 | 12.39 | 12.44 | 267,210 | -0.04(-0.29%) |
Sep 21, 2010 | 12.49 | 12.51 | 12.36 | 12.47 | 312,974 | -0.01(-0.12%) |
Sep 20, 2010 | 12.42 | 12.56 | 12.37 | 12.49 | 468,096 | +0.07(+0.53%) |
Sep 17, 2010 | 12.39 | 12.49 | 12.25 | 12.42 | 552,795 | +0.10(+0.83%) |
Sep 15, 2010 | 12.20 | 12.39 | 12.20 | 12.32 | 438,383 | +0.01(+0.12%) |
Sep 14, 2010 | 12.22 | 12.31 | 12.09 | 12.30 | 379,174 | +0.08(+0.66%) |
Sep 13, 2010 | 12.17 | 12.24 | 12.14 | 12.22 | 200,898 | +0.10(+0.84%) |
Sep 10, 2010 | 12.09 | 12.17 | 12.03 | 12.12 | 133,489 | +0.07(+0.60%) |
Sep 09, 2010 | 12.12 | 12.20 | 11.99 | 12.05 | 149,423 | -0.01(-0.06%) |
Sep 08, 2010 | 11.95 | 12.12 | 11.95 | 12.06 | 264,388 | +0.14(+1.16%) |
Sep 07, 2010 | 12.14 | 12.19 | 11.92 | 11.92 | 159,591 | -0.21(-1.74%) |
Sep 03, 2010 | 12.12 | 12.13 | 11.91 | 12.13 | 248,544 | +0.06(+0.48%) |
Sep 02, 2010 | 12.15 | 12.28 | 11.97 | 12.07 | 278,502 | -0.07(-0.60%) |
Sep 01, 2010 | 11.87 | 12.22 | 11.80 | 12.14 | 545,439 | +0.36(+3.03%) |
Aug 31, 2010 | 11.69 | 11.79 | 11.63 | 11.79 | 293,227 | +0.07(+0.56%) |
Aug 30, 2010 | 11.86 | 11.89 | 11.70 | 11.72 | 413,571 | -0.15(-1.29%) |
Aug 27, 2010 | 11.71 | 11.90 | 11.65 | 11.87 | 295,553 | +0.22(+1.87%) |
Aug 26, 2010 | 11.63 | 11.72 | 11.59 | 11.66 | 462,653 | +0.03(+0.25%) |
Aug 25, 2010 | 11.63 | 11.67 | 11.47 | 11.63 | 962,760 | -0.04(-0.31%) |
Aug 24, 2010 | 11.71 | 11.77 | 11.64 | 11.66 | 233,461 | -0.13(-1.11%) |
Aug 23, 2010 | 11.88 | 11.96 | 11.79 | 11.79 | 377,222 | -0.10(-0.86%) |
Aug 20, 2010 | 11.81 | 12.06 | 11.74 | 11.90 | 456,814 | +0.11(+0.93%) |
Aug 19, 2010 | 11.94 | 12.03 | 11.78 | 11.79 | 295,616 | -0.17(-1.46%) |
Aug 18, 2010 | 12.02 | 12.06 | 11.90 | 11.96 | 160,035 | -0.03(-0.24%) |
Aug 17, 2010 | 11.93 | 12.03 | 11.82 | 11.99 | 204,426 | +0.09(+0.80%) |
Aug 16, 2010 | 11.90 | 11.97 | 11.79 | 11.90 | 425,246 | -0.05(-0.43%) |
Aug 13, 2010 | 12.06 | 12.09 | 11.90 | 11.95 | 220,178 | -0.13(-1.08%) |
Aug 12, 2010 | 11.92 | 12.14 | 11.91 | 12.08 | 284,869 | +0.10(+0.85%) |
Aug 11, 2010 | 12.30 | 12.30 | 11.97 | 11.98 | 458,006 | -0.39(-3.18%) |
Aug 10, 2010 | 12.38 | 12.44 | 12.28 | 12.37 | 245,006 | -0.04(-0.35%) |
Aug 09, 2010 | 12.38 | 12.46 | 12.36 | 12.41 | 283,942 | +0.06(+0.47%) |
Aug 06, 2010 | 12.35 | 12.43 | 12.25 | 12.36 | 242,796 | -0.09(-0.76%) |
Aug 05, 2010 | 12.18 | 12.46 | 12.17 | 12.45 | 449,713 | +0.22(+1.79%) |
Aug 04, 2010 | 12.17 | 12.26 | 12.11 | 12.23 | 216,172 | +0.11(+0.90%) |
Aug 03, 2010 | 12.21 | 12.25 | 12.03 | 12.12 | 471,891 | -0.09(-0.72%) |
Aug 02, 2010 | 12.06 | 12.23 | 12.06 | 12.21 | 461,551 | +0.16(+1.33%) |
Jul 30, 2010 | 11.87 | 12.10 | 11.85 | 12.05 | 651,788 | +0.06(+0.49%) |
Jul 29, 2010 | 12.01 | 12.09 | 11.91 | 11.99 | 341,643 | -0.02(-0.18%) |
Jul 28, 2010 | 12.04 | 12.08 | 11.96 | 12.01 | 400,286 | -0.07(-0.54%) |
Jul 27, 2010 | 12.09 | 12.16 | 12.03 | 12.08 | 532,086 | +0.02(+0.18%) |
Jul 26, 2010 | 12.06 | 12.14 | 11.82 | 12.06 | 1,108,646 | -0.10(-0.84%) |
Jul 23, 2010 | 12.87 | 12.87 | 12.10 | 12.16 | 2,105,857 | -1.01(-7.68%) |
Jul 22, 2010 | 13.00 | 13.32 | 13.00 | 13.17 | 1,165,560 | +0.18(+1.40%) |
Jul 21, 2010 | 12.79 | 13.00 | 12.75 | 12.99 | 1,632,746 | +0.18(+1.42%) |
Jul 20, 2010 | 12.78 | 12.86 | 12.74 | 12.81 | 7,637,585 | -0.04(-0.34%) |
Jul 19, 2010 | 12.66 | 12.93 | 12.62 | 12.85 | 919,024 | +0.20(+1.61%) |
Jul 16, 2010 | 12.80 | 12.86 | 12.60 | 12.65 | 886,943 | -0.22(-1.70%) |
Jul 15, 2010 | 12.95 | 13.02 | 12.71 | 12.86 | 2,349,597 | +0.48(+3.88%) |
Jul 14, 2010 | 12.34 | 12.57 | 12.34 | 12.38 | 406,519 | -0.04(-0.29%) |
Jul 13, 2010 | 12.27 | 12.43 | 12.22 | 12.42 | 488,982 | +0.20(+1.61%) |
Jul 12, 2010 | 12.25 | 12.25 | 12.09 | 12.22 | 303,888 | -0.02(-0.18%) |
Jul 09, 2010 | 12.08 | 12.25 | 12.03 | 12.25 | 356,092 | +0.14(+1.14%) |
Jul 08, 2010 | 12.16 | 12.22 | 11.96 | 12.11 | 398,565 | -0.02(-0.18%) |
Jul 07, 2010 | 11.97 | 12.16 | 11.85 | 12.13 | 252,388 | +0.20(+1.65%) |
Jul 06, 2010 | 12.11 | 12.14 | 11.89 | 11.93 | 1,145,217 | -0.09(-0.79%) |
Jul 02, 2010 | 12.02 | 12.11 | 11.97 | 12.03 | 333,596 | +0.03(+0.24%) |