Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.78 | 10.96 | 10.78 | 10.84 | 1,108,595 | +0.09(+0.86%) |
Sep 29, 2010 | 10.66 | 10.83 | 10.59 | 10.75 | 693,120 | +0.06(+0.53%) |
Sep 28, 2010 | 10.63 | 10.73 | 10.47 | 10.69 | 572,992 | +0.13(+1.21%) |
Sep 27, 2010 | 10.69 | 10.69 | 10.47 | 10.56 | 775,850 | -0.17(-1.59%) |
Sep 24, 2010 | 10.66 | 10.74 | 10.56 | 10.73 | 518,151 | +0.23(+2.16%) |
Sep 23, 2010 | 10.41 | 10.73 | 10.37 | 10.51 | 759,272 | +0.04(+0.41%) |
Sep 22, 2010 | 10.65 | 10.67 | 10.35 | 10.47 | 669,270 | -0.21(-1.93%) |
Sep 21, 2010 | 10.78 | 10.78 | 10.56 | 10.67 | 840,956 | -0.09(-0.79%) |
Sep 20, 2010 | 10.39 | 10.76 | 10.32 | 10.76 | 902,652 | +0.40(+3.91%) |
Sep 17, 2010 | 10.56 | 10.57 | 10.30 | 10.35 | 780,078 | -0.33(-3.12%) |
Sep 15, 2010 | 10.64 | 10.78 | 10.57 | 10.69 | 455,338 | -0.01(-0.07%) |
Sep 14, 2010 | 10.81 | 10.88 | 10.67 | 10.69 | 642,255 | -0.16(-1.44%) |
Sep 13, 2010 | 10.78 | 10.88 | 10.69 | 10.85 | 517,493 | +0.20(+1.87%) |
Sep 10, 2010 | 10.66 | 10.72 | 10.55 | 10.65 | 830,219 | +0.03(+0.27%) |
Sep 09, 2010 | 10.71 | 10.84 | 10.51 | 10.62 | 651,009 | +0.04(+0.40%) |
Sep 08, 2010 | 10.52 | 10.66 | 10.52 | 10.58 | 733,670 | +0.10(+0.95%) |
Sep 07, 2010 | 10.54 | 10.59 | 10.39 | 10.48 | 916,659 | -0.13(-1.27%) |
Sep 03, 2010 | 10.39 | 10.62 | 10.35 | 10.61 | 941,798 | +0.32(+3.10%) |
Sep 02, 2010 | 10.42 | 10.42 | 10.20 | 10.29 | 510,934 | -0.14(-1.36%) |
Sep 01, 2010 | 10.28 | 10.44 | 10.19 | 10.44 | 1,217,841 | +0.31(+3.01%) |
Aug 31, 2010 | 9.933 | 10.15 | 9.912 | 10.13 | 868,257 | +0.16(+1.64%) |
Aug 30, 2010 | 10.23 | 10.31 | 9.961 | 9.968 | 973,097 | -0.27(-2.63%) |
Aug 27, 2010 | 10.12 | 10.24 | 9.990 | 10.24 | 616,204 | +0.18(+1.76%) |
Aug 26, 2010 | 10.25 | 10.25 | 10.06 | 10.06 | 603,948 | -0.11(-1.05%) |
Aug 25, 2010 | 10.12 | 10.20 | 10.05 | 10.17 | 775,059 | -0.04(-0.35%) |
Aug 24, 2010 | 10.37 | 10.38 | 10.19 | 10.20 | 811,190 | -0.28(-2.64%) |
Aug 23, 2010 | 10.64 | 10.66 | 10.42 | 10.48 | 681,726 | -0.15(-1.40%) |
Aug 20, 2010 | 10.59 | 10.71 | 10.49 | 10.63 | 819,354 | -0.01(-0.13%) |
Aug 19, 2010 | 10.65 | 10.77 | 10.59 | 10.64 | 758,696 | -0.07(-0.66%) |
Aug 18, 2010 | 10.81 | 10.88 | 10.69 | 10.71 | 858,054 | -0.14(-1.31%) |
Aug 17, 2010 | 10.90 | 11.02 | 10.80 | 10.86 | 568,337 | +0.03(+0.26%) |
Aug 16, 2010 | 10.76 | 10.86 | 10.76 | 10.83 | 815,547 | +0.02(+0.16%) |
Aug 13, 2010 | 10.82 | 10.93 | 10.78 | 10.81 | 1,058,869 | -0.01(-0.10%) |
Aug 12, 2010 | 10.69 | 11.04 | 10.66 | 10.82 | 1,156,301 | -0.07(-0.65%) |
Aug 11, 2010 | 11.25 | 11.30 | 10.88 | 10.89 | 1,221,577 | -0.57(-5.01%) |
Aug 10, 2010 | 11.47 | 11.61 | 11.42 | 11.47 | 786,424 | -0.08(-0.68%) |
Aug 09, 2010 | 11.33 | 11.57 | 11.27 | 11.54 | 965,634 | +0.25(+2.20%) |
Aug 06, 2010 | 11.88 | 11.97 | 11.04 | 11.30 | 2,901,126 | -0.68(-5.69%) |
Aug 05, 2010 | 12.16 | 12.24 | 11.95 | 11.98 | 989,741 | -0.29(-2.37%) |
Aug 04, 2010 | 12.26 | 12.39 | 12.16 | 12.27 | 515,519 | +0.09(+0.70%) |
Aug 03, 2010 | 12.27 | 12.37 | 12.18 | 12.18 | 727,525 | -0.15(-1.21%) |
Aug 02, 2010 | 12.53 | 12.55 | 12.28 | 12.33 | 718,084 | -0.01(-0.12%) |
Jul 30, 2010 | 12.18 | 12.39 | 12.12 | 12.35 | 441,665 | +0.00(+0.00%) |
Jul 29, 2010 | 12.32 | 12.47 | 12.18 | 12.35 | 444,935 | +0.09(+0.69%) |
Jul 28, 2010 | 12.42 | 12.49 | 12.25 | 12.26 | 536,049 | -0.21(-1.71%) |
Jul 27, 2010 | 12.49 | 12.67 | 12.45 | 12.47 | 626,273 | +0.03(+0.23%) |
Jul 26, 2010 | 12.30 | 12.44 | 12.25 | 12.44 | 1,065,279 | +0.09(+0.69%) |
Jul 23, 2010 | 12.40 | 12.45 | 12.25 | 12.36 | 1,338,079 | -0.08(-0.63%) |
Jul 22, 2010 | 12.27 | 12.47 | 12.16 | 12.44 | 1,406,400 | +0.35(+2.88%) |
Jul 21, 2010 | 12.32 | 12.50 | 12.08 | 12.09 | 1,831,693 | -0.08(-0.64%) |
Jul 20, 2010 | 11.36 | 12.18 | 11.29 | 12.17 | 1,777,771 | +0.65(+5.67%) |
Jul 19, 2010 | 11.50 | 11.55 | 11.30 | 11.52 | 1,229,007 | +0.30(+2.66%) |
Jul 16, 2010 | 11.65 | 11.74 | 11.22 | 11.22 | 985,513 | -0.47(-4.01%) |
Jul 15, 2010 | 11.81 | 11.88 | 11.56 | 11.69 | 699,444 | -0.14(-1.20%) |
Jul 14, 2010 | 11.79 | 11.91 | 11.69 | 11.83 | 1,240,725 | -0.03(-0.24%) |
Jul 13, 2010 | 11.63 | 11.91 | 11.63 | 11.86 | 693,435 | +0.34(+2.96%) |
Jul 12, 2010 | 11.54 | 11.74 | 11.49 | 11.52 | 1,112,639 | -0.11(-0.92%) |
Jul 09, 2010 | 11.52 | 11.62 | 11.47 | 11.62 | 726,824 | +0.11(+0.99%) |
Jul 08, 2010 | 11.49 | 11.58 | 11.36 | 11.51 | 1,781,314 | +0.11(+0.93%) |
Jul 07, 2010 | 11.16 | 11.44 | 11.10 | 11.40 | 1,334,934 | +0.26(+2.36%) |
Jul 06, 2010 | 11.44 | 11.44 | 11.03 | 11.14 | 923,299 | -0.14(-1.25%) |
Jul 02, 2010 | 11.54 | 11.55 | 11.22 | 11.28 | 406,794 | -0.19(-1.66%) |