Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.29 | 12.45 | 11.92 | 12.13 | 1,604 | -0.08(-0.63%) |
Sep 29, 2010 | 12.20 | 12.23 | 12.11 | 12.20 | 998,608 | +0.05(+0.40%) |
Sep 28, 2010 | 12.12 | 12.24 | 11.78 | 12.15 | 451 | +0.11(+0.91%) |
Sep 27, 2010 | 12.20 | 12.22 | 12.01 | 12.05 | 211,679 | -0.11(-0.93%) |
Sep 24, 2010 | 11.79 | 12.20 | 11.79 | 12.16 | 636,732 | +0.58(+4.97%) |
Sep 23, 2010 | 11.78 | 12.07 | 11.53 | 11.58 | 1,871 | -0.34(-2.85%) |
Sep 22, 2010 | 12.05 | 12.17 | 11.85 | 11.92 | 310,168 | -0.15(-1.21%) |
Sep 21, 2010 | 12.13 | 12.20 | 11.96 | 12.07 | 238,117 | -0.12(-1.00%) |
Sep 20, 2010 | 11.95 | 12.31 | 11.85 | 12.19 | 1,067,945 | +0.26(+2.14%) |
Sep 17, 2010 | 11.94 | 12.03 | 11.66 | 11.94 | 802,859 | +0.42(+3.62%) |
Sep 15, 2010 | 11.42 | 11.56 | 11.20 | 11.52 | 342,067 | +0.06(+0.49%) |
Sep 14, 2010 | 11.59 | 11.71 | 11.45 | 11.46 | 331,907 | -0.14(-1.22%) |
Sep 13, 2010 | 11.15 | 11.70 | 11.07 | 11.60 | 666,207 | +0.60(+5.41%) |
Sep 10, 2010 | 10.88 | 11.13 | 10.88 | 11.01 | 216,625 | +0.14(+1.30%) |
Sep 09, 2010 | 11.20 | 11.22 | 10.83 | 10.87 | 193,268 | -0.14(-1.29%) |
Sep 08, 2010 | 10.79 | 11.15 | 10.79 | 11.01 | 406,429 | +0.23(+2.18%) |
Sep 07, 2010 | 11.03 | 11.04 | 10.76 | 10.77 | 1,528 | -0.31(-2.78%) |
Sep 03, 2010 | 11.23 | 11.32 | 11.04 | 11.08 | 310,945 | +0.04(+0.37%) |
Sep 02, 2010 | 11.07 | 11.27 | 10.86 | 11.04 | 1,118 | -0.14(-1.27%) |
Sep 01, 2010 | 10.67 | 11.24 | 10.65 | 11.18 | 421,127 | +0.72(+6.93%) |
Aug 31, 2010 | 10.45 | 10.64 | 10.21 | 10.46 | 5,184 | +0.11(+1.06%) |
Aug 30, 2010 | 10.68 | 10.69 | 10.32 | 10.35 | 196,685 | -0.40(-3.68%) |
Aug 27, 2010 | 10.74 | 10.79 | 10.29 | 10.74 | 428,292 | +0.25(+2.41%) |
Aug 26, 2010 | 10.49 | 10.59 | 10.24 | 10.49 | 1,321 | +0.24(+2.35%) |
Aug 25, 2010 | 10.03 | 10.35 | 9.972 | 10.25 | 1,061 | +0.17(+1.64%) |
Aug 24, 2010 | 10.25 | 10.25 | 10.06 | 10.09 | 4,316 | -0.32(-3.03%) |
Aug 23, 2010 | 10.64 | 10.74 | 10.40 | 10.40 | 333,867 | -0.13(-1.19%) |
Aug 20, 2010 | 10.51 | 10.57 | 10.26 | 10.53 | 519,646 | -0.12(-1.14%) |
Aug 19, 2010 | 11.08 | 11.10 | 10.52 | 10.65 | 3,709 | -0.45(-4.08%) |
Aug 18, 2010 | 11.21 | 11.31 | 10.82 | 11.10 | 16,663 | -0.20(-1.75%) |
Aug 17, 2010 | 11.56 | 11.56 | 11.20 | 11.30 | 2,561 | -0.17(-1.44%) |
Aug 16, 2010 | 11.17 | 11.62 | 11.10 | 11.46 | 806,127 | +0.27(+2.38%) |
Aug 13, 2010 | 11.20 | 11.28 | 10.98 | 11.20 | 407,835 | +0.04(+0.40%) |
Aug 12, 2010 | 10.82 | 11.28 | 10.80 | 11.15 | 510,526 | +0.10(+0.95%) |
Aug 11, 2010 | 10.99 | 11.13 | 10.78 | 11.05 | 481,624 | -0.24(-2.11%) |
Aug 10, 2010 | 11.46 | 11.53 | 11.18 | 11.29 | 10,394 | -0.30(-2.61%) |
Aug 09, 2010 | 11.38 | 11.74 | 11.20 | 11.59 | 582,890 | +0.32(+2.80%) |
Aug 06, 2010 | 11.27 | 11.45 | 11.04 | 11.27 | 457,578 | -0.12(-1.03%) |
Aug 05, 2010 | 11.30 | 11.69 | 11.18 | 11.39 | 670,641 | -0.06(-0.56%) |
Aug 04, 2010 | 10.38 | 11.58 | 10.38 | 11.46 | 1,436,298 | +1.20(+11.70%) |
Aug 03, 2010 | 10.80 | 10.86 | 10.04 | 10.25 | 1,412,868 | -0.44(-4.08%) |
Aug 02, 2010 | 10.30 | 10.73 | 10.25 | 10.69 | 891,454 | +0.69(+6.95%) |
Jul 30, 2010 | 9.996 | 10.22 | 9.758 | 9.996 | 299,379 | -0.02(-0.20%) |
Jul 29, 2010 | 9.980 | 10.30 | 9.875 | 10.02 | 334,585 | +0.07(+0.73%) |
Jul 28, 2010 | 9.944 | 10.14 | 9.891 | 9.944 | 1,722 | -0.12(-1.20%) |
Jul 27, 2010 | 10.10 | 10.19 | 9.992 | 10.06 | 399,757 | +0.07(+0.73%) |
Jul 26, 2010 | 9.891 | 10.03 | 9.786 | 9.992 | 393,713 | +0.09(+0.90%) |
Jul 23, 2010 | 9.528 | 9.980 | 9.499 | 9.903 | 390,486 | +0.35(+3.68%) |
Jul 22, 2010 | 9.528 | 9.645 | 9.419 | 9.552 | 692,009 | +0.21(+2.20%) |
Jul 21, 2010 | 9.297 | 9.548 | 9.138 | 9.346 | 570,115 | +0.18(+1.98%) |
Jul 20, 2010 | 8.873 | 9.188 | 8.780 | 9.164 | 322,193 | +0.14(+1.52%) |
Jul 19, 2010 | 9.184 | 9.184 | 8.869 | 9.027 | 298,847 | -0.12(-1.28%) |
Jul 16, 2010 | 9.144 | 9.402 | 8.966 | 9.144 | 777,772 | -0.37(-3.87%) |
Jul 15, 2010 | 9.495 | 9.653 | 9.184 | 9.511 | 519,693 | +0.04(+0.43%) |
Jul 14, 2010 | 9.439 | 9.546 | 9.168 | 9.471 | 567,974 | -0.11(-1.18%) |
Jul 13, 2010 | 9.584 | 9.697 | 9.124 | 9.584 | 4,212 | +0.57(+6.32%) |
Jul 12, 2010 | 9.087 | 9.216 | 8.889 | 9.014 | 669,282 | -0.09(-0.98%) |
Jul 09, 2010 | 9.103 | 9.111 | 8.570 | 9.103 | 940,272 | +0.41(+4.69%) |
Jul 08, 2010 | 8.695 | 8.808 | 7.519 | 8.695 | 1,279 | +1.32(+17.85%) |
Jul 07, 2010 | 7.148 | 7.378 | 7.006 | 7.378 | 846,587 | +0.28(+3.99%) |
Jul 06, 2010 | 7.095 | 7.568 | 7.039 | 7.095 | 2,153 | -0.23(-3.09%) |
Jul 02, 2010 | 7.321 | 7.398 | 7.220 | 7.321 | 410,347 | +0.02(+0.28%) |