Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.86 | 11.88 | 11.77 | 11.88 | 21,150 | +0.14(+1.19%) |
Sep 29, 2010 | 11.88 | 11.88 | 11.74 | 11.74 | 32,583 | -0.06(-0.52%) |
Sep 28, 2010 | 11.81 | 11.87 | 11.77 | 11.80 | 23,646 | -0.04(-0.31%) |
Sep 27, 2010 | 11.87 | 11.90 | 11.73 | 11.84 | 24,292 | -0.05(-0.42%) |
Sep 24, 2010 | 11.90 | 11.90 | 11.85 | 11.89 | 27,365 | -0.02(-0.20%) |
Sep 23, 2010 | 11.90 | 11.92 | 11.81 | 11.91 | 129,474 | +0.01(+0.07%) |
Sep 22, 2010 | 11.81 | 11.96 | 11.81 | 11.90 | 224,911 | +0.21(+1.79%) |
Sep 21, 2010 | 11.90 | 11.93 | 11.69 | 11.69 | 165,219 | -0.21(-1.72%) |
Sep 20, 2010 | 11.75 | 11.96 | 11.74 | 11.90 | 29,717 | +0.09(+0.76%) |
Sep 17, 2010 | 11.82 | 11.98 | 11.71 | 11.81 | 108,109 | -0.01(-0.07%) |
Sep 15, 2010 | 11.85 | 11.85 | 11.69 | 11.82 | 51,706 | +0.01(+0.10%) |
Sep 14, 2010 | 11.69 | 11.86 | 11.65 | 11.80 | 35,345 | +0.11(+0.98%) |
Sep 13, 2010 | 11.59 | 11.69 | 11.51 | 11.69 | 67,814 | +0.06(+0.53%) |
Sep 10, 2010 | 11.65 | 11.65 | 11.57 | 11.63 | 70,046 | -0.05(-0.39%) |
Sep 09, 2010 | 11.52 | 11.67 | 11.52 | 11.67 | 40,218 | +0.16(+1.37%) |
Sep 08, 2010 | 11.46 | 11.52 | 11.46 | 11.52 | 37,421 | +0.01(+0.07%) |
Sep 07, 2010 | 11.47 | 11.51 | 11.45 | 11.51 | 36,513 | +0.04(+0.32%) |
Sep 03, 2010 | 11.47 | 11.47 | 11.43 | 11.47 | 45,935 | +0.00(+0.00%) |
Sep 02, 2010 | 11.47 | 11.47 | 11.42 | 11.47 | 33,520 | +0.07(+0.60%) |
Sep 01, 2010 | 11.43 | 11.45 | 11.39 | 11.40 | 29,274 | +0.01(+0.07%) |
Aug 31, 2010 | 11.43 | 11.43 | 11.37 | 11.39 | 29,420 | -0.03(-0.25%) |
Aug 30, 2010 | 11.41 | 11.43 | 11.35 | 11.42 | 37,396 | +0.02(+0.14%) |
Aug 27, 2010 | 11.35 | 11.41 | 11.35 | 11.41 | 41,870 | +0.05(+0.43%) |
Aug 26, 2010 | 11.33 | 11.36 | 11.33 | 11.36 | 36,077 | -0.00(-0.04%) |
Aug 25, 2010 | 11.37 | 11.37 | 11.33 | 11.36 | 30,179 | -0.01(-0.07%) |
Aug 24, 2010 | 11.33 | 11.39 | 11.33 | 11.37 | 32,064 | -0.00(-0.04%) |
Aug 23, 2010 | 11.38 | 11.39 | 11.35 | 11.37 | 17,412 | +0.05(+0.43%) |
Aug 20, 2010 | 11.33 | 11.39 | 11.33 | 11.33 | 30,147 | -0.06(-0.57%) |
Aug 19, 2010 | 11.38 | 11.39 | 11.35 | 11.39 | 14,049 | +0.04(+0.32%) |
Aug 18, 2010 | 11.33 | 11.39 | 11.33 | 11.35 | 23,929 | -0.04(-0.32%) |
Aug 17, 2010 | 11.31 | 11.39 | 11.31 | 11.39 | 16,869 | +0.08(+0.71%) |
Aug 16, 2010 | 11.34 | 11.34 | 11.31 | 11.31 | 18,039 | +0.00(+0.00%) |
Aug 13, 2010 | 11.33 | 11.36 | 11.31 | 11.31 | 33,222 | +0.00(+0.00%) |
Aug 12, 2010 | 11.36 | 11.37 | 11.30 | 11.31 | 44,618 | +0.01(+0.11%) |
Aug 11, 2010 | 11.37 | 11.37 | 11.30 | 11.30 | 33,728 | -0.01(-0.11%) |
Aug 10, 2010 | 11.29 | 11.38 | 11.29 | 11.31 | 56,601 | -0.06(-0.53%) |
Aug 09, 2010 | 11.28 | 11.39 | 11.27 | 11.37 | 31,496 | -0.02(-0.18%) |
Aug 06, 2010 | 11.23 | 11.40 | 11.23 | 11.39 | 59,756 | +0.10(+0.89%) |
Aug 05, 2010 | 11.35 | 11.37 | 11.29 | 11.29 | 45,769 | -0.05(-0.46%) |
Aug 04, 2010 | 11.36 | 11.37 | 11.34 | 11.34 | 18,101 | -0.03(-0.25%) |
Aug 03, 2010 | 11.37 | 11.37 | 11.34 | 11.37 | 29,204 | +0.00(+0.01%) |
Aug 02, 2010 | 11.35 | 11.37 | 11.29 | 11.37 | 39,105 | +0.04(+0.35%) |
Jul 30, 2010 | 11.30 | 11.33 | 11.22 | 11.33 | 66,916 | -0.01(-0.11%) |
Jul 29, 2010 | 11.33 | 11.35 | 11.29 | 11.34 | 28,924 | +0.01(+0.11%) |
Jul 28, 2010 | 11.33 | 11.33 | 11.27 | 11.33 | 46,096 | +0.00(+0.00%) |
Jul 27, 2010 | 11.33 | 11.35 | 11.29 | 11.33 | 58,181 | +0.03(+0.25%) |
Jul 26, 2010 | 11.37 | 11.37 | 11.30 | 11.30 | 10,421 | -0.07(-0.61%) |
Jul 23, 2010 | 11.29 | 11.37 | 11.29 | 11.37 | 42,619 | +0.02(+0.14%) |
Jul 22, 2010 | 11.30 | 11.37 | 11.26 | 11.35 | 49,080 | +0.06(+0.57%) |
Jul 21, 2010 | 11.26 | 11.31 | 11.24 | 11.29 | 57,737 | +0.00(+0.04%) |
Jul 20, 2010 | 11.27 | 11.29 | 11.19 | 11.29 | 48,767 | +0.08(+0.76%) |
Jul 19, 2010 | 11.26 | 11.29 | 11.19 | 11.20 | 47,247 | -0.02(-0.22%) |
Jul 16, 2010 | 11.21 | 11.25 | 11.19 | 11.23 | 15,197 | +0.02(+0.14%) |
Jul 15, 2010 | 11.26 | 11.26 | 11.21 | 11.21 | 18,721 | -0.02(-0.18%) |
Jul 14, 2010 | 11.19 | 11.27 | 11.17 | 11.23 | 42,907 | +0.02(+0.18%) |
Jul 13, 2010 | 11.23 | 11.27 | 11.17 | 11.21 | 64,312 | +0.03(+0.25%) |
Jul 12, 2010 | 11.15 | 11.21 | 11.14 | 11.18 | 37,183 | +0.04(+0.40%) |
Jul 09, 2010 | 11.23 | 11.24 | 11.14 | 11.14 | 33,778 | -0.07(-0.61%) |
Jul 08, 2010 | 11.15 | 11.24 | 11.14 | 11.21 | 37,200 | -0.00(-0.04%) |
Jul 07, 2010 | 11.16 | 11.21 | 11.12 | 11.21 | 30,258 | +0.09(+0.83%) |
Jul 06, 2010 | 11.29 | 11.29 | 11.12 | 11.12 | 65,773 | -0.09(-0.83%) |
Jul 02, 2010 | 11.16 | 11.24 | 11.16 | 11.21 | 20,098 | +0.02(+0.18%) |