Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.86 | 12.92 | 12.85 | 12.90 | 83,143 | +0.10(+0.80%) |
Sep 29, 2010 | 12.77 | 12.86 | 12.76 | 12.80 | 66,010 | -0.01(-0.09%) |
Sep 28, 2010 | 12.79 | 12.86 | 12.71 | 12.81 | 113,089 | +0.06(+0.47%) |
Sep 27, 2010 | 12.96 | 13.00 | 12.75 | 12.75 | 125,840 | -0.19(-1.43%) |
Sep 24, 2010 | 13.01 | 13.01 | 12.92 | 12.94 | 86,012 | -0.05(-0.41%) |
Sep 23, 2010 | 12.91 | 12.99 | 12.89 | 12.99 | 60,860 | +0.10(+0.79%) |
Sep 22, 2010 | 12.88 | 12.93 | 12.83 | 12.89 | 76,377 | +0.05(+0.42%) |
Sep 21, 2010 | 12.82 | 12.92 | 12.82 | 12.83 | 73,189 | -0.05(-0.42%) |
Sep 20, 2010 | 12.79 | 13.00 | 12.79 | 12.89 | 122,913 | +0.14(+1.13%) |
Sep 17, 2010 | 12.74 | 12.82 | 12.71 | 12.74 | 152,191 | +0.09(+0.71%) |
Sep 15, 2010 | 13.05 | 13.05 | 12.63 | 12.65 | 253,408 | -0.34(-2.63%) |
Sep 14, 2010 | 13.02 | 13.05 | 12.96 | 12.99 | 73,398 | -0.01(-0.05%) |
Sep 13, 2010 | 13.15 | 13.21 | 12.95 | 13.00 | 164,163 | -0.17(-1.27%) |
Sep 10, 2010 | 13.10 | 13.17 | 13.08 | 13.17 | 90,277 | +0.07(+0.55%) |
Sep 09, 2010 | 13.10 | 13.10 | 13.02 | 13.10 | 44,998 | +0.05(+0.41%) |
Sep 08, 2010 | 13.17 | 13.17 | 12.99 | 13.04 | 163,268 | -0.13(-0.96%) |
Sep 07, 2010 | 13.26 | 13.27 | 13.10 | 13.17 | 135,990 | -0.09(-0.68%) |
Sep 03, 2010 | 13.14 | 13.26 | 13.11 | 13.26 | 94,806 | +0.13(+0.96%) |
Sep 02, 2010 | 13.08 | 13.23 | 13.06 | 13.13 | 131,850 | +0.10(+0.73%) |
Sep 01, 2010 | 13.04 | 13.07 | 12.95 | 13.04 | 109,534 | +0.04(+0.32%) |
Aug 31, 2010 | 12.95 | 13.04 | 12.89 | 12.99 | 187,953 | -0.01(-0.09%) |
Aug 30, 2010 | 13.14 | 13.16 | 12.89 | 13.01 | 196,926 | -0.11(-0.82%) |
Aug 27, 2010 | 13.11 | 13.17 | 13.06 | 13.11 | 98,169 | -0.01(-0.05%) |
Aug 26, 2010 | 13.04 | 13.15 | 13.04 | 13.12 | 88,941 | +0.14(+1.06%) |
Aug 25, 2010 | 12.95 | 13.08 | 12.88 | 12.98 | 115,724 | +0.11(+0.84%) |
Aug 24, 2010 | 12.94 | 13.02 | 12.88 | 12.88 | 108,223 | -0.06(-0.46%) |
Aug 23, 2010 | 13.00 | 13.00 | 12.91 | 12.94 | 79,378 | +0.02(+0.14%) |
Aug 20, 2010 | 12.86 | 12.93 | 12.79 | 12.92 | 116,853 | -0.01(-0.09%) |
Aug 19, 2010 | 13.05 | 13.10 | 12.92 | 12.93 | 122,756 | -0.05(-0.37%) |
Aug 18, 2010 | 13.02 | 13.05 | 12.94 | 12.98 | 97,394 | -0.02(-0.18%) |
Aug 17, 2010 | 12.85 | 13.04 | 12.85 | 13.00 | 86,954 | +0.10(+0.79%) |
Aug 16, 2010 | 12.77 | 12.90 | 12.67 | 12.90 | 81,655 | +0.16(+1.22%) |
Aug 13, 2010 | 12.74 | 12.86 | 12.73 | 12.74 | 111,070 | +0.00(+0.00%) |
Aug 12, 2010 | 12.79 | 12.80 | 12.70 | 12.74 | 66,580 | -0.01(-0.09%) |
Aug 11, 2010 | 12.61 | 12.76 | 12.60 | 12.76 | 86,358 | +0.10(+0.76%) |
Aug 10, 2010 | 12.64 | 12.69 | 12.59 | 12.66 | 119,792 | -0.03(-0.20%) |
Aug 09, 2010 | 12.77 | 12.85 | 12.64 | 12.68 | 165,843 | -0.14(-1.11%) |
Aug 06, 2010 | 12.83 | 12.87 | 12.77 | 12.83 | 65,643 | +0.01(+0.09%) |
Aug 05, 2010 | 12.76 | 12.83 | 12.74 | 12.82 | 76,280 | +0.03(+0.23%) |
Aug 04, 2010 | 12.76 | 12.79 | 12.72 | 12.79 | 77,060 | +0.04(+0.33%) |
Aug 03, 2010 | 12.65 | 12.74 | 12.62 | 12.74 | 99,855 | +0.13(+1.00%) |
Aug 02, 2010 | 12.65 | 12.68 | 12.56 | 12.62 | 192,856 | +0.01(+0.05%) |
Jul 30, 2010 | 12.61 | 12.64 | 12.53 | 12.61 | 99,969 | +0.04(+0.33%) |
Jul 29, 2010 | 12.56 | 12.61 | 12.49 | 12.57 | 94,740 | +0.02(+0.19%) |
Jul 28, 2010 | 12.38 | 12.56 | 12.31 | 12.55 | 115,604 | +0.19(+1.50%) |
Jul 27, 2010 | 12.40 | 12.40 | 12.28 | 12.36 | 135,775 | -0.02(-0.15%) |
Jul 26, 2010 | 12.40 | 12.43 | 12.31 | 12.38 | 89,472 | +0.00(+0.00%) |
Jul 23, 2010 | 12.28 | 12.40 | 12.25 | 12.38 | 127,120 | +0.04(+0.34%) |
Jul 22, 2010 | 12.58 | 12.61 | 12.26 | 12.34 | 234,149 | -0.18(-1.43%) |
Jul 21, 2010 | 12.40 | 12.53 | 12.37 | 12.52 | 101,288 | +0.05(+0.43%) |
Jul 20, 2010 | 12.39 | 12.46 | 12.29 | 12.46 | 65,875 | +0.09(+0.73%) |
Jul 19, 2010 | 12.31 | 12.37 | 12.26 | 12.37 | 76,973 | +0.07(+0.54%) |
Jul 16, 2010 | 12.31 | 12.39 | 12.20 | 12.31 | 123,484 | +0.01(+0.10%) |
Jul 15, 2010 | 12.20 | 12.29 | 12.19 | 12.29 | 81,991 | +0.11(+0.88%) |
Jul 14, 2010 | 12.13 | 12.19 | 12.12 | 12.19 | 87,692 | +0.08(+0.64%) |
Jul 13, 2010 | 12.18 | 12.19 | 12.07 | 12.11 | 180,963 | -0.04(-0.34%) |
Jul 12, 2010 | 12.13 | 12.17 | 12.12 | 12.15 | 43,360 | -0.01(-0.05%) |
Jul 09, 2010 | 12.16 | 12.16 | 12.09 | 12.16 | 48,508 | +0.04(+0.35%) |
Jul 08, 2010 | 12.09 | 12.12 | 12.08 | 12.11 | 46,741 | +0.05(+0.40%) |
Jul 07, 2010 | 12.21 | 12.21 | 12.04 | 12.07 | 157,132 | -0.13(-1.08%) |
Jul 06, 2010 | 12.19 | 12.21 | 12.12 | 12.20 | 72,775 | +0.05(+0.44%) |
Jul 02, 2010 | 12.14 | 12.20 | 12.13 | 12.14 | 20,698 | -0.03(-0.25%) |