Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.73 | 13.07 | 12.43 | 12.73 | 224,213 | -0.02(-0.14%) |
Sep 29, 2010 | 12.40 | 12.84 | 12.40 | 12.75 | 213,096 | +0.27(+2.16%) |
Sep 28, 2010 | 12.27 | 12.59 | 12.19 | 12.48 | 1,304 | +0.21(+1.72%) |
Sep 27, 2010 | 12.03 | 12.32 | 11.84 | 12.27 | 211,270 | +0.23(+1.91%) |
Sep 24, 2010 | 11.62 | 12.07 | 11.52 | 12.04 | 193,165 | +0.61(+5.36%) |
Sep 23, 2010 | 11.43 | 11.72 | 11.39 | 11.43 | 33,884 | -0.13(-1.14%) |
Sep 22, 2010 | 11.80 | 11.88 | 11.29 | 11.56 | 174,261 | -0.25(-2.12%) |
Sep 21, 2010 | 11.26 | 11.90 | 11.16 | 11.81 | 273 | +0.55(+4.91%) |
Sep 20, 2010 | 10.68 | 11.29 | 10.59 | 11.26 | 512,243 | +0.61(+5.69%) |
Sep 17, 2010 | 10.65 | 10.80 | 10.48 | 10.65 | 353,753 | +0.06(+0.56%) |
Sep 15, 2010 | 10.26 | 10.80 | 10.23 | 10.59 | 453,133 | +0.34(+3.27%) |
Sep 14, 2010 | 10.28 | 10.34 | 10.19 | 10.26 | 68,669 | -0.04(-0.38%) |
Sep 13, 2010 | 10.10 | 10.39 | 10.10 | 10.30 | 323,106 | +0.33(+3.30%) |
Sep 10, 2010 | 9.808 | 10.07 | 9.742 | 9.966 | 105,373 | +0.18(+1.82%) |
Sep 09, 2010 | 10.31 | 10.31 | 9.709 | 9.788 | 151,275 | -0.38(-3.75%) |
Sep 08, 2010 | 10.27 | 10.27 | 10.08 | 10.17 | 105,678 | -0.07(-0.71%) |
Sep 07, 2010 | 10.74 | 10.80 | 10.21 | 10.24 | 985 | -0.53(-4.88%) |
Sep 03, 2010 | 10.83 | 10.88 | 10.63 | 10.77 | 195,811 | +0.10(+0.92%) |
Sep 02, 2010 | 10.75 | 10.84 | 10.58 | 10.67 | 490 | -0.09(-0.85%) |
Sep 01, 2010 | 10.60 | 10.84 | 10.47 | 10.76 | 202,971 | +0.32(+3.08%) |
Aug 31, 2010 | 10.47 | 10.67 | 10.26 | 10.44 | 1,157 | +0.02(+0.19%) |
Aug 30, 2010 | 10.08 | 10.57 | 10.08 | 10.42 | 240,436 | +0.26(+2.59%) |
Aug 27, 2010 | 10.16 | 10.18 | 9.829 | 10.16 | 212,971 | +0.18(+1.78%) |
Aug 26, 2010 | 10.38 | 10.41 | 9.914 | 9.980 | 971 | -0.37(-3.61%) |
Aug 25, 2010 | 9.993 | 10.44 | 9.947 | 10.35 | 683 | +0.30(+2.94%) |
Aug 24, 2010 | 10.16 | 10.30 | 10.05 | 10.06 | 4,125 | -0.24(-2.30%) |
Aug 23, 2010 | 10.98 | 10.98 | 10.28 | 10.30 | 168,797 | -0.64(-5.88%) |
Aug 20, 2010 | 11.14 | 11.14 | 10.76 | 10.94 | 86,781 | -0.23(-2.06%) |
Aug 19, 2010 | 11.46 | 11.49 | 11.00 | 11.17 | 2,726 | -0.35(-3.08%) |
Aug 18, 2010 | 11.59 | 11.63 | 11.33 | 11.52 | 10,728 | -0.05(-0.45%) |
Aug 17, 2010 | 11.60 | 11.69 | 11.33 | 11.58 | 2,467 | +0.14(+1.26%) |
Aug 16, 2010 | 11.50 | 11.62 | 11.33 | 11.43 | 137,794 | -0.16(-1.42%) |
Aug 13, 2010 | 11.60 | 12.00 | 11.60 | 11.60 | 140,611 | -0.48(-3.97%) |
Aug 12, 2010 | 12.36 | 12.45 | 12.02 | 12.07 | 186,934 | -0.56(-4.42%) |
Aug 11, 2010 | 13.04 | 13.06 | 12.61 | 12.63 | 139,988 | -0.64(-4.85%) |
Aug 10, 2010 | 13.39 | 13.41 | 13.09 | 13.28 | 347 | -0.32(-2.32%) |
Aug 09, 2010 | 13.49 | 13.63 | 13.37 | 13.59 | 97,369 | +0.18(+1.32%) |
Aug 06, 2010 | 13.41 | 13.47 | 13.07 | 13.41 | 217,727 | +0.03(+0.25%) |
Aug 05, 2010 | 13.34 | 13.46 | 13.18 | 13.38 | 102,087 | -0.10(-0.73%) |
Aug 04, 2010 | 13.33 | 13.59 | 13.15 | 13.48 | 252 | +0.19(+1.43%) |
Aug 03, 2010 | 13.22 | 13.47 | 13.10 | 13.29 | 313 | -0.03(-0.25%) |
Aug 02, 2010 | 13.30 | 13.51 | 13.13 | 13.32 | 134,662 | +0.26(+1.96%) |
Jul 30, 2010 | 13.07 | 13.15 | 12.68 | 13.07 | 202,396 | +0.16(+1.22%) |
Jul 29, 2010 | 13.01 | 13.01 | 12.65 | 12.91 | 132,464 | +0.03(+0.20%) |
Jul 28, 2010 | 12.88 | 12.95 | 12.74 | 12.88 | 1,108 | +0.04(+0.31%) |
Jul 27, 2010 | 13.11 | 13.46 | 12.82 | 12.84 | 434 | -0.16(-1.21%) |
Jul 26, 2010 | 12.34 | 13.01 | 12.28 | 13.00 | 330,125 | +0.67(+5.43%) |
Jul 23, 2010 | 11.42 | 12.62 | 11.16 | 12.33 | 145,468 | +0.60(+5.09%) |
Jul 22, 2010 | 11.40 | 11.77 | 11.37 | 11.73 | 141,729 | +0.47(+4.14%) |
Jul 21, 2010 | 11.60 | 11.64 | 11.26 | 11.27 | 93,182 | -0.28(-2.45%) |
Jul 20, 2010 | 11.13 | 11.56 | 11.00 | 11.55 | 364 | +0.25(+2.21%) |
Jul 19, 2010 | 11.33 | 11.44 | 11.06 | 11.30 | 69,858 | -0.02(-0.17%) |
Jul 16, 2010 | 11.32 | 11.95 | 11.29 | 11.32 | 172,849 | -0.68(-5.69%) |
Jul 15, 2010 | 12.40 | 12.40 | 11.75 | 12.00 | 135,118 | -0.44(-3.54%) |
Jul 14, 2010 | 12.15 | 12.44 | 12.15 | 12.44 | 1,084 | +0.17(+1.39%) |
Jul 13, 2010 | 12.27 | 12.32 | 11.29 | 12.27 | 5,866 | +1.18(+10.59%) |
Jul 12, 2010 | 11.10 | 11.18 | 10.77 | 11.10 | 136,196 | -0.03(-0.30%) |
Jul 09, 2010 | 11.13 | 11.16 | 10.88 | 11.13 | 175,793 | -0.01(-0.06%) |
Jul 08, 2010 | 11.14 | 11.35 | 10.98 | 11.14 | 1,742 | -0.04(-0.35%) |
Jul 07, 2010 | 11.16 | 11.23 | 10.89 | 11.18 | 197,917 | +0.08(+0.71%) |
Jul 06, 2010 | 11.10 | 11.34 | 10.91 | 11.10 | 2,767 | +0.01(+0.12%) |
Jul 02, 2010 | 11.08 | 11.33 | 10.91 | 11.08 | 150,551 | -0.18(-1.63%) |