Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.25 | 11.31 | 11.11 | 11.17 | 469,296 | -0.03(-0.23%) |
Sep 29, 2010 | 11.19 | 11.24 | 11.16 | 11.19 | 216,635 | -0.03(-0.26%) |
Sep 28, 2010 | 11.19 | 11.24 | 11.07 | 11.22 | 309,307 | +0.05(+0.41%) |
Sep 27, 2010 | 11.22 | 11.24 | 11.16 | 11.17 | 240,482 | -0.05(-0.40%) |
Sep 24, 2010 | 11.13 | 11.22 | 11.11 | 11.22 | 428,602 | +0.23(+2.06%) |
Sep 23, 2010 | 11.00 | 11.10 | 10.97 | 10.99 | 330,071 | -0.09(-0.82%) |
Sep 22, 2010 | 11.12 | 11.17 | 11.05 | 11.08 | 381,778 | -0.05(-0.44%) |
Sep 21, 2010 | 11.17 | 11.22 | 11.09 | 11.13 | 401,693 | -0.02(-0.22%) |
Sep 20, 2010 | 11.03 | 11.18 | 11.01 | 11.16 | 504,970 | +0.10(+0.93%) |
Sep 17, 2010 | 11.06 | 11.10 | 11.02 | 11.06 | 264,266 | +0.01(+0.08%) |
Sep 15, 2010 | 10.98 | 11.06 | 10.94 | 11.05 | 270,140 | +0.04(+0.37%) |
Sep 14, 2010 | 10.99 | 11.06 | 10.95 | 11.01 | 235,412 | -0.00(-0.00%) |
Sep 13, 2010 | 11.00 | 11.03 | 10.96 | 11.01 | 1,027,019 | +0.12(+1.10%) |
Sep 10, 2010 | 10.86 | 10.90 | 10.84 | 10.89 | 250,429 | +0.05(+0.49%) |
Sep 09, 2010 | 10.91 | 10.91 | 10.81 | 10.83 | 333,484 | +0.06(+0.57%) |
Sep 08, 2010 | 10.74 | 10.82 | 10.74 | 10.77 | 435,356 | +0.05(+0.50%) |
Sep 07, 2010 | 10.78 | 10.80 | 10.71 | 10.72 | 427,629 | -0.12(-1.07%) |
Sep 03, 2010 | 10.81 | 10.85 | 10.74 | 10.83 | 573,300 | +0.14(+1.28%) |
Sep 02, 2010 | 10.62 | 10.70 | 10.60 | 10.70 | 1,698 | +0.10(+0.93%) |
Sep 01, 2010 | 10.43 | 10.60 | 10.42 | 10.60 | 424,852 | +0.31(+2.96%) |
Aug 31, 2010 | 10.25 | 10.35 | 10.21 | 10.29 | 293,199 | -0.01(-0.08%) |
Aug 30, 2010 | 10.42 | 10.44 | 10.30 | 10.30 | 1,235,517 | -0.14(-1.32%) |
Aug 27, 2010 | 10.44 | 10.45 | 10.19 | 10.44 | 352,594 | +0.15(+1.42%) |
Aug 26, 2010 | 10.40 | 10.40 | 10.25 | 10.29 | 342,478 | -0.05(-0.48%) |
Aug 25, 2010 | 10.24 | 10.38 | 10.18 | 10.34 | 544,246 | +0.03(+0.33%) |
Aug 24, 2010 | 10.34 | 10.39 | 10.25 | 10.31 | 394,010 | -0.15(-1.43%) |
Aug 23, 2010 | 10.56 | 10.60 | 10.46 | 10.46 | 370,789 | -0.05(-0.47%) |
Aug 20, 2010 | 10.51 | 10.52 | 10.43 | 10.51 | 370,277 | -0.04(-0.35%) |
Aug 19, 2010 | 10.67 | 10.68 | 10.50 | 10.54 | 484,560 | -0.18(-1.65%) |
Aug 18, 2010 | 10.70 | 10.78 | 10.64 | 10.72 | 485 | +0.02(+0.15%) |
Aug 17, 2010 | 10.66 | 10.78 | 10.63 | 10.71 | 302,801 | +0.14(+1.29%) |
Aug 16, 2010 | 10.51 | 10.60 | 10.46 | 10.57 | 265,596 | +0.00(+0.00%) |
Aug 13, 2010 | 10.57 | 10.63 | 10.56 | 10.57 | 278,728 | -0.04(-0.39%) |
Aug 12, 2010 | 10.51 | 10.66 | 10.50 | 10.61 | 549,280 | -0.06(-0.55%) |
Aug 11, 2010 | 10.80 | 10.80 | 10.66 | 10.67 | 4,609 | -0.30(-2.70%) |
Aug 10, 2010 | 10.94 | 11.01 | 10.87 | 10.96 | 558,116 | -0.07(-0.67%) |
Aug 09, 2010 | 11.03 | 11.05 | 10.97 | 11.04 | 733,461 | +0.07(+0.60%) |
Aug 06, 2010 | 10.97 | 10.99 | 10.83 | 10.97 | 604,481 | -0.04(-0.37%) |
Aug 05, 2010 | 10.96 | 11.02 | 10.95 | 11.01 | 580,362 | -0.01(-0.08%) |
Aug 04, 2010 | 10.99 | 11.04 | 10.96 | 11.02 | 630,842 | +0.08(+0.72%) |
Aug 03, 2010 | 10.97 | 11.00 | 10.92 | 10.94 | 242 | -0.06(-0.56%) |
Aug 02, 2010 | 10.94 | 11.02 | 10.89 | 11.01 | 333,477 | +0.23(+2.10%) |
Jul 30, 2010 | 10.78 | 10.82 | 10.63 | 10.78 | 441,484 | +0.01(+0.11%) |
Jul 29, 2010 | 10.88 | 10.91 | 10.68 | 10.77 | 354,032 | -0.04(-0.42%) |
Jul 28, 2010 | 10.87 | 10.89 | 10.79 | 10.81 | 310,760 | -0.08(-0.75%) |
Jul 27, 2010 | 10.96 | 10.97 | 10.85 | 10.89 | 437,246 | -0.01(-0.12%) |
Jul 26, 2010 | 10.80 | 10.91 | 10.77 | 10.91 | 379,711 | +0.14(+1.30%) |
Jul 23, 2010 | 10.67 | 10.79 | 10.63 | 10.77 | 234,706 | +0.08(+0.73%) |
Jul 22, 2010 | 10.58 | 10.72 | 10.58 | 10.69 | 310,695 | +0.24(+2.29%) |
Jul 21, 2010 | 10.65 | 10.65 | 10.42 | 10.45 | 452,998 | -0.14(-1.29%) |
Jul 20, 2010 | 10.34 | 10.59 | 10.33 | 10.59 | 427,809 | +0.12(+1.15%) |
Jul 19, 2010 | 10.45 | 10.50 | 10.38 | 10.47 | 582,196 | +0.05(+0.51%) |
Jul 16, 2010 | 10.41 | 10.65 | 10.39 | 10.41 | 490,004 | -0.30(-2.77%) |
Jul 15, 2010 | 10.71 | 10.73 | 10.57 | 10.71 | 330,993 | +0.00(+0.00%) |
Jul 14, 2010 | 10.68 | 10.75 | 10.63 | 10.71 | 382,181 | +0.00(+0.04%) |
Jul 13, 2010 | 10.66 | 10.74 | 10.63 | 10.71 | 727 | +0.16(+1.56%) |
Jul 12, 2010 | 10.51 | 10.56 | 10.47 | 10.54 | 266,848 | +0.00(+0.00%) |
Jul 09, 2010 | 10.54 | 10.54 | 10.46 | 10.54 | 215,662 | +0.09(+0.87%) |
Jul 08, 2010 | 10.45 | 10.47 | 10.35 | 10.45 | 315,593 | +0.09(+0.92%) |
Jul 07, 2010 | 10.05 | 10.36 | 10.05 | 10.35 | 536,194 | +0.32(+3.20%) |
Jul 06, 2010 | 10.11 | 10.19 | 9.951 | 10.03 | 672,175 | +0.05(+0.48%) |
Jul 02, 2010 | 9.985 | 10.09 | 9.934 | 9.985 | 446,804 | -0.06(-0.58%) |