Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.78 | 13.82 | 13.72 | 13.81 | 57,586 | +0.08(+0.58%) |
Sep 29, 2010 | 13.65 | 13.73 | 13.54 | 13.73 | 16,094 | +0.12(+0.92%) |
Sep 28, 2010 | 13.55 | 13.64 | 13.45 | 13.61 | 44,322 | -0.01(-0.07%) |
Sep 27, 2010 | 13.62 | 13.68 | 13.54 | 13.62 | 26,543 | -0.02(-0.13%) |
Sep 24, 2010 | 13.48 | 13.63 | 13.48 | 13.63 | 18,480 | +0.27(+2.00%) |
Sep 23, 2010 | 13.39 | 13.56 | 13.33 | 13.37 | 30,042 | -0.01(-0.07%) |
Sep 22, 2010 | 13.34 | 13.46 | 13.28 | 13.38 | 24,034 | +0.02(+0.13%) |
Sep 21, 2010 | 13.30 | 13.46 | 13.30 | 13.36 | 67,891 | +0.02(+0.13%) |
Sep 20, 2010 | 13.20 | 13.34 | 13.18 | 13.34 | 53,028 | +0.20(+1.49%) |
Sep 17, 2010 | 13.14 | 13.18 | 13.08 | 13.14 | 97,225 | -0.12(-0.87%) |
Sep 15, 2010 | 13.19 | 13.31 | 13.15 | 13.26 | 20,849 | +0.04(+0.34%) |
Sep 14, 2010 | 13.15 | 13.29 | 13.14 | 13.22 | 70,454 | +0.08(+0.61%) |
Sep 13, 2010 | 12.99 | 13.17 | 12.84 | 13.14 | 42,393 | +0.26(+2.01%) |
Sep 10, 2010 | 12.90 | 12.96 | 12.87 | 12.88 | 36,594 | -0.02(-0.14%) |
Sep 09, 2010 | 12.92 | 12.95 | 12.85 | 12.90 | 44,802 | +0.03(+0.21%) |
Sep 08, 2010 | 12.82 | 12.91 | 12.82 | 12.87 | 43,665 | +0.11(+0.84%) |
Sep 07, 2010 | 12.92 | 12.92 | 12.73 | 12.76 | 37,906 | -0.09(-0.69%) |
Sep 03, 2010 | 12.73 | 12.98 | 12.73 | 12.85 | 154,981 | +0.10(+0.77%) |
Sep 02, 2010 | 12.65 | 12.75 | 12.58 | 12.75 | 35,114 | +0.17(+1.34%) |
Sep 01, 2010 | 12.36 | 12.65 | 12.33 | 12.58 | 30,162 | +0.41(+3.37%) |
Aug 31, 2010 | 12.14 | 12.31 | 12.14 | 12.17 | 10,352 | -0.06(-0.51%) |
Aug 30, 2010 | 12.40 | 12.40 | 12.21 | 12.24 | 16,838 | -0.12(-1.01%) |
Aug 27, 2010 | 12.36 | 12.40 | 12.17 | 12.36 | 15,530 | +0.20(+1.61%) |
Aug 26, 2010 | 12.25 | 12.33 | 12.09 | 12.17 | 37,992 | -0.05(-0.44%) |
Aug 25, 2010 | 12.15 | 12.24 | 12.03 | 12.22 | 29,448 | -0.03(-0.22%) |
Aug 24, 2010 | 12.31 | 12.38 | 12.20 | 12.25 | 61,360 | -0.21(-1.72%) |
Aug 23, 2010 | 12.42 | 12.59 | 12.42 | 12.46 | 59,631 | -0.06(-0.50%) |
Aug 20, 2010 | 12.39 | 12.52 | 12.34 | 12.52 | 56,374 | +0.07(+0.57%) |
Aug 19, 2010 | 12.57 | 12.61 | 12.45 | 12.45 | 15,383 | -0.13(-1.06%) |
Aug 18, 2010 | 12.48 | 12.61 | 12.48 | 12.58 | 5,221 | -0.01(-0.10%) |
Aug 17, 2010 | 12.53 | 12.63 | 12.49 | 12.60 | 11,394 | +0.19(+1.57%) |
Aug 16, 2010 | 12.14 | 12.41 | 12.14 | 12.40 | 29,282 | +0.09(+0.77%) |
Aug 13, 2010 | 12.31 | 12.31 | 12.25 | 12.31 | 18,774 | +0.04(+0.36%) |
Aug 12, 2010 | 12.02 | 12.26 | 12.02 | 12.26 | 24,038 | +0.06(+0.51%) |
Aug 11, 2010 | 12.44 | 12.44 | 12.20 | 12.20 | 29,839 | -0.49(-3.86%) |
Aug 10, 2010 | 12.65 | 12.73 | 12.56 | 12.69 | 17,875 | -0.10(-0.77%) |
Aug 09, 2010 | 12.74 | 12.80 | 12.72 | 12.79 | 31,698 | +0.07(+0.56%) |
Aug 06, 2010 | 12.72 | 12.72 | 12.60 | 12.72 | 12,611 | +0.00(+0.00%) |
Aug 05, 2010 | 12.72 | 12.72 | 12.64 | 12.72 | 20,996 | -0.04(-0.28%) |
Aug 04, 2010 | 12.71 | 12.76 | 12.65 | 12.75 | 17,392 | +0.03(+0.21%) |
Aug 03, 2010 | 12.79 | 12.79 | 12.71 | 12.73 | 42,640 | -0.01(-0.07%) |
Aug 02, 2010 | 12.54 | 12.83 | 12.54 | 12.74 | 35,923 | +0.28(+2.22%) |
Jul 30, 2010 | 12.46 | 12.47 | 12.24 | 12.46 | 28,036 | +0.09(+0.72%) |
Jul 29, 2010 | 12.31 | 12.47 | 12.26 | 12.37 | 40,497 | +0.05(+0.43%) |
Jul 28, 2010 | 12.36 | 12.47 | 12.32 | 12.32 | 15,971 | -0.10(-0.79%) |
Jul 27, 2010 | 12.57 | 12.57 | 12.37 | 12.41 | 7,775 | -0.04(-0.29%) |
Jul 26, 2010 | 12.38 | 12.47 | 12.35 | 12.45 | 60,740 | +0.11(+0.87%) |
Jul 23, 2010 | 12.19 | 12.34 | 12.19 | 12.34 | 21,962 | +0.09(+0.73%) |
Jul 22, 2010 | 12.05 | 12.29 | 12.05 | 12.25 | 28,188 | +0.32(+2.69%) |
Jul 21, 2010 | 12.05 | 12.17 | 11.93 | 11.93 | 40,420 | -0.13(-1.11%) |
Jul 20, 2010 | 11.72 | 12.07 | 11.71 | 12.07 | 32,018 | +0.22(+1.88%) |
Jul 19, 2010 | 11.84 | 11.90 | 11.72 | 11.84 | 22,238 | +0.10(+0.83%) |
Jul 16, 2010 | 11.75 | 11.94 | 11.68 | 11.75 | 41,763 | -0.28(-2.30%) |
Jul 15, 2010 | 12.02 | 12.02 | 11.91 | 12.02 | 14,468 | -0.08(-0.66%) |
Jul 14, 2010 | 12.06 | 12.10 | 12.01 | 12.10 | 16,237 | -0.02(-0.15%) |
Jul 13, 2010 | 11.92 | 12.13 | 11.92 | 12.12 | 41,180 | +0.19(+1.57%) |
Jul 12, 2010 | 12.02 | 12.02 | 11.91 | 11.93 | 7,306 | -0.06(-0.52%) |
Jul 09, 2010 | 12.00 | 12.00 | 11.81 | 12.00 | 5,708 | +0.17(+1.43%) |
Jul 08, 2010 | 11.80 | 11.84 | 11.73 | 11.83 | 15,144 | +0.06(+0.53%) |
Jul 07, 2010 | 11.60 | 11.77 | 11.60 | 11.76 | 21,612 | +0.17(+1.46%) |
Jul 06, 2010 | 11.58 | 11.72 | 11.54 | 11.60 | 20,904 | +0.20(+1.72%) |
Jul 02, 2010 | 11.40 | 11.40 | 11.23 | 11.40 | 27,275 | +0.10(+0.87%) |