Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.82 | 12.91 | 12.61 | 12.69 | 245,932 | -0.01(-0.06%) |
Sep 29, 2010 | 12.53 | 12.75 | 12.52 | 12.70 | 171,588 | +0.08(+0.62%) |
Sep 28, 2010 | 12.53 | 12.64 | 12.22 | 12.62 | 305,503 | +0.09(+0.75%) |
Sep 27, 2010 | 12.64 | 12.64 | 12.43 | 12.53 | 148,559 | -0.09(-0.74%) |
Sep 24, 2010 | 12.55 | 12.64 | 12.45 | 12.62 | 223,618 | +0.28(+2.27%) |
Sep 23, 2010 | 12.51 | 12.60 | 12.32 | 12.34 | 255,099 | -0.30(-2.40%) |
Sep 22, 2010 | 12.67 | 12.82 | 12.60 | 12.64 | 166,267 | -0.08(-0.61%) |
Sep 21, 2010 | 12.78 | 12.92 | 12.71 | 12.72 | 142,638 | -0.11(-0.85%) |
Sep 20, 2010 | 12.68 | 12.95 | 12.55 | 12.83 | 277,512 | +0.17(+1.35%) |
Sep 17, 2010 | 12.60 | 12.80 | 12.54 | 12.66 | 448,978 | +0.21(+1.69%) |
Sep 15, 2010 | 12.17 | 12.50 | 12.17 | 12.45 | 317,346 | +0.26(+2.11%) |
Sep 14, 2010 | 12.14 | 12.28 | 12.04 | 12.19 | 298,268 | +0.04(+0.32%) |
Sep 13, 2010 | 12.11 | 12.21 | 11.98 | 12.15 | 311,955 | +0.14(+1.17%) |
Sep 10, 2010 | 12.15 | 12.15 | 11.92 | 12.01 | 93,521 | -0.07(-0.58%) |
Sep 09, 2010 | 11.99 | 12.09 | 11.90 | 12.08 | 335,411 | +0.23(+1.91%) |
Sep 08, 2010 | 11.78 | 11.97 | 11.77 | 11.86 | 112,893 | +0.07(+0.59%) |
Sep 07, 2010 | 12.01 | 12.01 | 11.76 | 11.79 | 119,829 | -0.25(-2.07%) |
Sep 03, 2010 | 11.97 | 12.06 | 11.87 | 12.04 | 114,365 | +0.21(+1.78%) |
Sep 02, 2010 | 12.00 | 12.00 | 11.71 | 11.83 | 132,002 | -0.20(-1.68%) |
Sep 01, 2010 | 11.78 | 12.03 | 11.70 | 12.03 | 283,655 | +0.45(+3.90%) |
Aug 31, 2010 | 11.45 | 11.67 | 11.35 | 11.58 | 197,663 | +0.05(+0.47%) |
Aug 30, 2010 | 11.76 | 11.78 | 11.51 | 11.52 | 196,606 | -0.30(-2.57%) |
Aug 27, 2010 | 11.76 | 11.83 | 11.41 | 11.83 | 409,207 | +0.24(+2.08%) |
Aug 26, 2010 | 11.67 | 11.72 | 11.58 | 11.58 | 183,701 | -0.07(-0.60%) |
Aug 25, 2010 | 11.31 | 11.68 | 11.31 | 11.65 | 180,100 | +0.24(+2.12%) |
Aug 24, 2010 | 11.31 | 11.52 | 11.26 | 11.41 | 175,879 | -0.03(-0.27%) |
Aug 23, 2010 | 11.67 | 11.69 | 11.44 | 11.44 | 188,824 | -0.17(-1.48%) |
Aug 20, 2010 | 11.55 | 11.63 | 11.47 | 11.61 | 167,787 | -0.03(-0.27%) |
Aug 19, 2010 | 11.97 | 12.05 | 11.63 | 11.65 | 212,387 | -0.37(-3.05%) |
Aug 18, 2010 | 11.86 | 12.07 | 11.75 | 12.01 | 174,621 | +0.10(+0.85%) |
Aug 17, 2010 | 11.87 | 12.02 | 11.82 | 11.91 | 193,331 | +0.12(+1.06%) |
Aug 16, 2010 | 11.70 | 11.79 | 11.61 | 11.79 | 128,200 | +0.05(+0.47%) |
Aug 13, 2010 | 11.84 | 11.86 | 11.72 | 11.73 | 157,719 | -0.18(-1.50%) |
Aug 12, 2010 | 11.67 | 11.95 | 11.67 | 11.91 | 203,018 | +0.14(+1.19%) |
Aug 11, 2010 | 11.99 | 12.06 | 11.76 | 11.77 | 238,040 | -0.44(-3.57%) |
Aug 10, 2010 | 12.21 | 12.29 | 12.06 | 12.21 | 175,829 | -0.16(-1.31%) |
Aug 09, 2010 | 12.25 | 12.39 | 12.14 | 12.37 | 142,888 | +0.23(+1.91%) |
Aug 06, 2010 | 12.06 | 12.23 | 11.90 | 12.14 | 138,280 | -0.13(-1.07%) |
Aug 05, 2010 | 12.30 | 12.52 | 12.26 | 12.27 | 191,770 | -0.15(-1.18%) |
Aug 04, 2010 | 12.18 | 12.43 | 12.10 | 12.42 | 152,739 | +0.28(+2.29%) |
Aug 03, 2010 | 12.18 | 12.38 | 12.04 | 12.14 | 191,871 | -0.06(-0.51%) |
Aug 02, 2010 | 12.27 | 12.31 | 12.05 | 12.20 | 232,273 | +0.18(+1.48%) |
Jul 30, 2010 | 12.12 | 12.28 | 11.95 | 12.02 | 281,194 | -0.30(-2.45%) |
Jul 29, 2010 | 12.15 | 12.40 | 12.01 | 12.32 | 126,931 | +0.35(+2.90%) |
Jul 28, 2010 | 12.15 | 12.26 | 11.92 | 11.98 | 209,643 | -0.24(-1.96%) |
Jul 27, 2010 | 12.14 | 12.31 | 11.98 | 12.21 | 231,068 | +0.19(+1.61%) |
Jul 26, 2010 | 11.91 | 12.02 | 11.74 | 12.02 | 374,953 | +0.12(+1.04%) |
Jul 23, 2010 | 11.71 | 11.94 | 11.60 | 11.90 | 254,859 | +0.10(+0.85%) |
Jul 22, 2010 | 11.61 | 11.82 | 11.54 | 11.80 | 578,339 | +0.35(+3.04%) |
Jul 21, 2010 | 11.64 | 11.74 | 11.43 | 11.45 | 219,271 | -0.12(-1.00%) |
Jul 20, 2010 | 11.40 | 11.61 | 11.40 | 11.57 | 290,245 | +0.00(+0.00%) |
Jul 19, 2010 | 11.55 | 11.61 | 11.43 | 11.57 | 269,818 | +0.05(+0.40%) |
Jul 16, 2010 | 11.53 | 11.67 | 11.50 | 11.52 | 415,722 | -0.14(-1.19%) |
Jul 15, 2010 | 11.68 | 11.70 | 11.47 | 11.66 | 296,348 | -0.04(-0.33%) |
Jul 14, 2010 | 11.70 | 11.77 | 11.63 | 11.70 | 93,121 | -0.07(-0.59%) |
Jul 13, 2010 | 11.60 | 11.79 | 11.36 | 11.77 | 254,435 | +0.36(+3.18%) |
Jul 12, 2010 | 11.62 | 11.67 | 11.39 | 11.40 | 93,444 | -0.23(-1.99%) |
Jul 09, 2010 | 11.35 | 11.64 | 11.33 | 11.64 | 158,120 | +0.29(+2.59%) |
Jul 08, 2010 | 11.34 | 11.35 | 11.14 | 11.34 | 191,903 | +0.08(+0.76%) |
Jul 07, 2010 | 11.03 | 11.26 | 10.92 | 11.26 | 191,862 | +0.30(+2.75%) |
Jul 06, 2010 | 11.42 | 11.44 | 10.94 | 10.96 | 255,800 | -0.31(-2.74%) |
Jul 02, 2010 | 11.47 | 11.47 | 11.21 | 11.26 | 125,481 | -0.08(-0.75%) |