Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.30 | 10.49 | 10.26 | 10.47 | 947,016 | +0.17(+1.65%) |
Sep 29, 2010 | 10.12 | 10.34 | 10.00 | 10.30 | 1,113,346 | +0.19(+1.86%) |
Sep 28, 2010 | 10.69 | 10.69 | 10.05 | 10.11 | 1,938,658 | -0.63(-5.85%) |
Sep 27, 2010 | 11.20 | 11.20 | 10.38 | 10.74 | 1,541,813 | -0.21(-1.88%) |
Sep 24, 2010 | 10.82 | 11.02 | 10.74 | 10.94 | 733,252 | +0.19(+1.81%) |
Sep 23, 2010 | 10.96 | 11.01 | 10.72 | 10.75 | 657,870 | -0.24(-2.20%) |
Sep 22, 2010 | 11.05 | 11.16 | 10.96 | 10.99 | 264,171 | -0.06(-0.59%) |
Sep 21, 2010 | 11.29 | 11.34 | 11.05 | 11.05 | 296,597 | -0.22(-1.99%) |
Sep 20, 2010 | 10.97 | 11.31 | 10.97 | 11.28 | 296,572 | +0.31(+2.83%) |
Sep 17, 2010 | 11.07 | 11.07 | 10.85 | 10.97 | 474,626 | -0.03(-0.23%) |
Sep 15, 2010 | 11.05 | 11.15 | 10.93 | 10.99 | 339,976 | -0.10(-0.88%) |
Sep 14, 2010 | 11.13 | 11.22 | 11.07 | 11.09 | 268,973 | -0.04(-0.32%) |
Sep 13, 2010 | 10.92 | 11.17 | 10.86 | 11.13 | 362,107 | +0.26(+2.39%) |
Sep 10, 2010 | 10.86 | 10.96 | 10.83 | 10.87 | 188,001 | +0.00(+0.03%) |
Sep 09, 2010 | 11.03 | 11.16 | 10.83 | 10.86 | 347,209 | -0.02(-0.20%) |
Sep 08, 2010 | 10.83 | 11.01 | 10.83 | 10.88 | 239,668 | +0.04(+0.40%) |
Sep 07, 2010 | 10.79 | 10.90 | 10.77 | 10.84 | 233,463 | -0.01(-0.10%) |
Sep 03, 2010 | 10.82 | 10.91 | 10.67 | 10.85 | 207,985 | +0.09(+0.87%) |
Sep 02, 2010 | 10.89 | 10.90 | 10.70 | 10.76 | 466,657 | -0.12(-1.09%) |
Sep 01, 2010 | 10.81 | 10.93 | 10.78 | 10.88 | 340,929 | +0.16(+1.48%) |
Aug 31, 2010 | 10.86 | 10.91 | 10.71 | 10.72 | 823,924 | -0.18(-1.62%) |
Aug 30, 2010 | 11.29 | 11.38 | 10.88 | 10.90 | 414,990 | -0.48(-4.22%) |
Aug 27, 2010 | 11.34 | 11.40 | 11.14 | 11.38 | 240,673 | +0.18(+1.58%) |
Aug 26, 2010 | 11.45 | 11.48 | 11.15 | 11.20 | 268,920 | -0.18(-1.56%) |
Aug 25, 2010 | 11.08 | 11.40 | 11.01 | 11.38 | 436,693 | +0.20(+1.78%) |
Aug 24, 2010 | 11.57 | 11.63 | 11.15 | 11.18 | 553,314 | -0.56(-4.80%) |
Aug 23, 2010 | 11.47 | 12.02 | 11.21 | 11.74 | 1,813,511 | +0.78(+7.15%) |
Aug 20, 2010 | 10.82 | 10.97 | 10.82 | 10.96 | 475,147 | +0.10(+0.97%) |
Aug 19, 2010 | 10.96 | 11.00 | 10.65 | 10.85 | 583,621 | -0.11(-0.99%) |
Aug 18, 2010 | 10.87 | 10.99 | 10.69 | 10.96 | 286,091 | +0.14(+1.27%) |
Aug 17, 2010 | 10.91 | 10.91 | 10.70 | 10.82 | 267,306 | +0.03(+0.27%) |
Aug 16, 2010 | 10.43 | 10.86 | 10.43 | 10.79 | 348,729 | +0.32(+3.03%) |
Aug 13, 2010 | 10.49 | 10.55 | 10.45 | 10.48 | 215,569 | -0.07(-0.65%) |
Aug 12, 2010 | 10.46 | 10.57 | 10.36 | 10.55 | 222,176 | +0.01(+0.14%) |
Aug 11, 2010 | 10.62 | 10.75 | 10.48 | 10.53 | 349,964 | -0.23(-2.12%) |
Aug 10, 2010 | 10.82 | 10.99 | 10.73 | 10.76 | 203,288 | -0.18(-1.65%) |
Aug 09, 2010 | 10.96 | 11.05 | 10.83 | 10.94 | 192,370 | +0.09(+0.80%) |
Aug 06, 2010 | 10.80 | 10.94 | 10.74 | 10.85 | 223,685 | -0.09(-0.79%) |
Aug 05, 2010 | 11.21 | 11.21 | 10.82 | 10.94 | 327,998 | -0.32(-2.85%) |
Aug 04, 2010 | 11.24 | 11.46 | 11.20 | 11.26 | 220,476 | +0.04(+0.40%) |
Aug 03, 2010 | 11.20 | 11.36 | 11.12 | 11.22 | 483,639 | -0.05(-0.48%) |
Aug 02, 2010 | 11.41 | 11.53 | 11.18 | 11.27 | 276,461 | -0.03(-0.28%) |
Jul 30, 2010 | 11.15 | 11.44 | 11.09 | 11.30 | 327,913 | -0.03(-0.22%) |
Jul 29, 2010 | 11.59 | 11.59 | 11.23 | 11.33 | 261,962 | -0.22(-1.92%) |
Jul 28, 2010 | 11.76 | 11.85 | 11.41 | 11.55 | 447,936 | -0.18(-1.52%) |
Jul 27, 2010 | 11.88 | 11.98 | 11.61 | 11.73 | 434,161 | -0.15(-1.24%) |
Jul 26, 2010 | 11.46 | 12.04 | 11.09 | 11.87 | 1,125,541 | +1.25(+11.79%) |
Jul 23, 2010 | 10.72 | 10.81 | 10.55 | 10.62 | 546,857 | -0.10(-0.97%) |
Jul 22, 2010 | 10.60 | 10.79 | 10.43 | 10.73 | 555,925 | +0.27(+2.57%) |
Jul 21, 2010 | 10.64 | 10.75 | 10.41 | 10.46 | 390,242 | -0.15(-1.42%) |
Jul 20, 2010 | 10.49 | 10.65 | 10.37 | 10.61 | 560,238 | -0.01(-0.07%) |
Jul 19, 2010 | 10.96 | 11.00 | 10.51 | 10.61 | 583,273 | -0.31(-2.88%) |
Jul 16, 2010 | 11.32 | 11.41 | 10.80 | 10.93 | 589,817 | -0.48(-4.17%) |
Jul 15, 2010 | 11.48 | 11.49 | 11.24 | 11.41 | 342,868 | -0.10(-0.87%) |
Jul 14, 2010 | 11.54 | 11.61 | 11.46 | 11.51 | 231,231 | -0.10(-0.86%) |
Jul 13, 2010 | 11.58 | 11.75 | 11.56 | 11.61 | 292,263 | +0.14(+1.25%) |
Jul 12, 2010 | 11.60 | 11.63 | 11.43 | 11.46 | 91,407 | -0.14(-1.17%) |
Jul 09, 2010 | 11.56 | 11.63 | 11.43 | 11.60 | 149,621 | -0.01(-0.09%) |
Jul 08, 2010 | 11.68 | 11.79 | 11.41 | 11.61 | 211,441 | +0.03(+0.22%) |
Jul 07, 2010 | 11.20 | 11.59 | 11.18 | 11.58 | 270,717 | +0.38(+3.42%) |
Jul 06, 2010 | 11.27 | 11.53 | 11.18 | 11.20 | 242,325 | +0.03(+0.22%) |
Jul 02, 2010 | 11.45 | 11.45 | 11.09 | 11.18 | 204,072 | -0.21(-1.88%) |