Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.89 | 13.58 | 12.72 | 12.89 | 979,173 | -0.22(-1.65%) |
Sep 29, 2010 | 13.58 | 13.58 | 13.05 | 13.11 | 500 | -0.55(-4.03%) |
Sep 28, 2010 | 12.91 | 13.77 | 12.62 | 13.66 | 804 | +0.78(+6.06%) |
Sep 27, 2010 | 12.47 | 13.00 | 12.41 | 12.88 | 1,108,266 | +0.42(+3.37%) |
Sep 24, 2010 | 12.34 | 12.52 | 12.34 | 12.46 | 693,440 | +0.41(+3.40%) |
Sep 23, 2010 | 12.20 | 12.50 | 12.00 | 12.05 | 3,334 | -0.45(-3.60%) |
Sep 22, 2010 | 12.57 | 12.85 | 12.20 | 12.50 | 858,940 | -0.15(-1.19%) |
Sep 21, 2010 | 12.60 | 12.88 | 12.45 | 12.65 | 849,903 | +0.08(+0.64%) |
Sep 20, 2010 | 12.45 | 12.68 | 12.14 | 12.57 | 1,031,724 | +0.15(+1.21%) |
Sep 17, 2010 | 12.42 | 12.49 | 11.75 | 12.42 | 1,217,737 | +0.43(+3.59%) |
Sep 15, 2010 | 11.94 | 12.11 | 11.71 | 11.99 | 578,480 | -0.02(-0.17%) |
Sep 14, 2010 | 12.35 | 12.35 | 11.87 | 12.01 | 780,486 | -0.35(-2.83%) |
Sep 13, 2010 | 12.25 | 12.48 | 12.14 | 12.36 | 1,430,724 | +0.51(+4.30%) |
Sep 10, 2010 | 11.57 | 12.05 | 11.37 | 11.85 | 1,091,405 | +0.36(+3.13%) |
Sep 09, 2010 | 11.77 | 11.90 | 11.35 | 11.49 | 418,910 | +0.02(+0.17%) |
Sep 08, 2010 | 11.69 | 11.83 | 11.34 | 11.47 | 653,857 | -0.13(-1.12%) |
Sep 07, 2010 | 11.80 | 11.99 | 11.54 | 11.60 | 2,713 | -0.26(-2.19%) |
Sep 03, 2010 | 11.83 | 12.08 | 11.63 | 11.86 | 642,435 | +0.19(+1.63%) |
Sep 02, 2010 | 11.63 | 11.78 | 11.40 | 11.67 | 1,350 | +0.07(+0.60%) |
Sep 01, 2010 | 11.05 | 11.63 | 10.97 | 11.60 | 1,200,507 | +0.92(+8.61%) |
Aug 31, 2010 | 10.67 | 10.75 | 9.870 | 10.68 | 6,200 | +0.64(+6.37%) |
Aug 30, 2010 | 10.23 | 10.37 | 10.03 | 10.04 | 457,806 | -0.26(-2.52%) |
Aug 27, 2010 | 10.00 | 10.42 | 9.830 | 10.30 | 1,248,654 | +0.14(+1.38%) |
Aug 26, 2010 | 10.29 | 10.77 | 10.02 | 10.16 | 1,900 | +0.00(+0.00%) |
Aug 25, 2010 | 9.910 | 10.21 | 9.720 | 10.16 | 1,882 | +0.07(+0.69%) |
Aug 24, 2010 | 9.910 | 10.23 | 9.750 | 10.09 | 7,644 | -0.13(-1.27%) |
Aug 23, 2010 | 10.36 | 10.60 | 10.12 | 10.22 | 640,437 | -0.06(-0.58%) |
Aug 20, 2010 | 10.11 | 10.33 | 10.00 | 10.28 | 1,089,437 | +0.05(+0.49%) |
Aug 19, 2010 | 10.44 | 10.56 | 10.13 | 10.23 | 2,845 | -0.30(-2.85%) |
Aug 18, 2010 | 10.63 | 10.66 | 10.41 | 10.53 | 29,524 | -0.09(-0.85%) |
Aug 17, 2010 | 10.46 | 10.81 | 10.39 | 10.62 | 4,537 | +0.38(+3.71%) |
Aug 16, 2010 | 9.930 | 10.40 | 9.901 | 10.24 | 581,318 | +0.18(+1.79%) |
Aug 13, 2010 | 10.06 | 10.34 | 9.930 | 10.06 | 719,872 | -0.02(-0.20%) |
Aug 12, 2010 | 9.820 | 10.29 | 9.750 | 10.08 | 811,682 | -0.01(-0.10%) |
Aug 11, 2010 | 10.38 | 10.42 | 9.990 | 10.09 | 1,340,018 | -0.59(-5.52%) |
Aug 10, 2010 | 11.15 | 11.17 | 10.58 | 10.68 | 3,513 | -0.62(-5.49%) |
Aug 09, 2010 | 11.16 | 11.63 | 10.99 | 11.30 | 1,638,690 | +0.26(+2.36%) |
Aug 06, 2010 | 11.04 | 11.21 | 10.63 | 11.04 | 1,124,380 | -0.17(-1.52%) |
Aug 05, 2010 | 11.43 | 11.53 | 11.18 | 11.21 | 806,351 | -0.37(-3.20%) |
Aug 04, 2010 | 11.50 | 11.59 | 11.34 | 11.58 | 1,039,164 | +0.25(+2.21%) |
Aug 03, 2010 | 10.99 | 11.44 | 10.89 | 11.33 | 1,405,588 | +0.25(+2.26%) |
Aug 02, 2010 | 10.99 | 11.23 | 10.93 | 11.08 | 1,704,077 | +0.41(+3.84%) |
Jul 30, 2010 | 10.67 | 10.71 | 9.950 | 10.67 | 1,047,087 | +0.16(+1.52%) |
Jul 29, 2010 | 10.40 | 10.75 | 10.11 | 10.51 | 1,342,033 | +0.27(+2.64%) |
Jul 28, 2010 | 10.24 | 10.37 | 10.01 | 10.24 | 3,052 | +0.01(+0.10%) |
Jul 27, 2010 | 10.31 | 10.82 | 9.740 | 10.23 | 3,462,544 | +1.06(+11.56%) |
Jul 26, 2010 | 9.050 | 9.290 | 8.990 | 9.170 | 1,172,028 | +0.12(+1.33%) |
Jul 23, 2010 | 8.500 | 9.050 | 8.370 | 9.050 | 1,640,707 | +0.55(+6.47%) |
Jul 22, 2010 | 7.830 | 8.520 | 7.790 | 8.500 | 1,380,838 | +0.91(+11.99%) |
Jul 21, 2010 | 7.600 | 7.830 | 7.420 | 7.590 | 689,357 | +0.10(+1.34%) |
Jul 20, 2010 | 7.150 | 7.500 | 7.050 | 7.490 | 425,555 | +0.17(+2.32%) |
Jul 19, 2010 | 7.230 | 7.330 | 7.010 | 7.320 | 596,079 | +0.12(+1.67%) |
Jul 16, 2010 | 7.200 | 7.580 | 7.180 | 7.200 | 678,723 | -0.47(-6.13%) |
Jul 15, 2010 | 8.060 | 8.060 | 7.490 | 7.670 | 684,436 | -0.35(-4.36%) |
Jul 14, 2010 | 7.800 | 8.150 | 7.730 | 8.020 | 820,834 | +0.19(+2.43%) |
Jul 13, 2010 | 7.830 | 8.200 | 7.770 | 7.830 | 7,461 | +0.26(+3.43%) |
Jul 12, 2010 | 7.740 | 7.820 | 7.380 | 7.570 | 434,202 | -0.20(-2.57%) |
Jul 09, 2010 | 7.770 | 7.770 | 7.420 | 7.770 | 409,899 | +0.23(+3.05%) |
Jul 08, 2010 | 7.540 | 7.590 | 7.320 | 7.540 | 2,268 | +0.22(+3.01%) |
Jul 07, 2010 | 6.840 | 7.320 | 6.680 | 7.320 | 1,251,909 | +0.51(+7.49%) |
Jul 06, 2010 | 6.810 | 7.360 | 6.740 | 6.810 | 3,815 | -0.21(-2.99%) |
Jul 02, 2010 | 7.020 | 7.100 | 6.800 | 7.020 | 1,292,772 | +0.02(+0.29%) |