Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.65 | 11.90 | 11.62 | 11.65 | 5,232 | -0.04(-0.35%) |
Sep 29, 2010 | 11.44 | 11.81 | 11.41 | 11.69 | 606,213 | +0.25(+2.15%) |
Sep 28, 2010 | 11.37 | 11.49 | 11.10 | 11.44 | 734 | +0.13(+1.15%) |
Sep 27, 2010 | 11.57 | 11.57 | 11.26 | 11.31 | 438,116 | -0.25(-2.13%) |
Sep 24, 2010 | 11.41 | 11.57 | 11.35 | 11.56 | 421,192 | +0.31(+2.76%) |
Sep 23, 2010 | 11.25 | 11.40 | 11.14 | 11.25 | 85,433 | -0.00(-0.03%) |
Sep 22, 2010 | 11.44 | 11.48 | 11.11 | 11.25 | 373,015 | -0.18(-1.61%) |
Sep 21, 2010 | 11.41 | 11.47 | 11.23 | 11.44 | 659,129 | +0.07(+0.57%) |
Sep 20, 2010 | 11.28 | 11.39 | 11.12 | 11.37 | 660,427 | +0.14(+1.22%) |
Sep 17, 2010 | 11.23 | 11.23 | 10.94 | 11.23 | 645,723 | +0.05(+0.45%) |
Sep 15, 2010 | 11.16 | 11.21 | 11.03 | 11.18 | 774,732 | -0.04(-0.39%) |
Sep 14, 2010 | 11.45 | 11.48 | 11.18 | 11.23 | 758,778 | -0.28(-2.45%) |
Sep 13, 2010 | 11.52 | 11.64 | 11.41 | 11.51 | 518,947 | +0.05(+0.44%) |
Sep 10, 2010 | 11.45 | 11.53 | 11.27 | 11.46 | 611,896 | +0.07(+0.64%) |
Sep 09, 2010 | 11.50 | 11.55 | 11.25 | 11.39 | 507,788 | +0.07(+0.58%) |
Sep 08, 2010 | 11.17 | 11.57 | 11.17 | 11.32 | 1,047,836 | +0.23(+2.09%) |
Sep 07, 2010 | 11.54 | 11.54 | 11.06 | 11.09 | 2,478 | -0.47(-4.07%) |
Sep 03, 2010 | 11.31 | 11.57 | 11.27 | 11.56 | 681,554 | +0.37(+3.30%) |
Sep 02, 2010 | 10.93 | 11.20 | 10.92 | 11.19 | 1,773 | +0.24(+2.18%) |
Sep 01, 2010 | 10.72 | 11.02 | 10.68 | 10.95 | 706,815 | +0.38(+3.63%) |
Aug 31, 2010 | 10.56 | 10.60 | 10.31 | 10.57 | 7,842 | +0.10(+0.97%) |
Aug 30, 2010 | 10.66 | 10.68 | 10.44 | 10.47 | 691,394 | -0.19(-1.76%) |
Aug 27, 2010 | 10.66 | 10.76 | 10.39 | 10.66 | 1,145,118 | -0.07(-0.61%) |
Aug 26, 2010 | 10.72 | 10.81 | 10.56 | 10.72 | 1,874 | +0.01(+0.07%) |
Aug 25, 2010 | 10.56 | 10.75 | 10.37 | 10.71 | 1,719 | +0.07(+0.68%) |
Aug 24, 2010 | 10.73 | 10.80 | 10.43 | 10.64 | 6,983 | -0.21(-1.93%) |
Aug 23, 2010 | 11.21 | 11.26 | 10.82 | 10.85 | 974,883 | -0.33(-2.98%) |
Aug 20, 2010 | 11.07 | 11.23 | 10.92 | 11.18 | 697,434 | +0.05(+0.45%) |
Aug 19, 2010 | 11.35 | 11.39 | 10.97 | 11.13 | 2,598 | -0.22(-1.91%) |
Aug 18, 2010 | 11.35 | 11.46 | 11.25 | 11.35 | 26,924 | +0.01(+0.13%) |
Aug 17, 2010 | 11.54 | 11.54 | 11.31 | 11.34 | 4,144 | -0.07(-0.57%) |
Aug 16, 2010 | 11.21 | 11.56 | 11.15 | 11.40 | 644,247 | +0.18(+1.61%) |
Aug 13, 2010 | 11.22 | 11.46 | 11.03 | 11.22 | 1,701,911 | -0.07(-0.58%) |
Aug 12, 2010 | 11.35 | 11.50 | 11.21 | 11.28 | 1,251,295 | -0.22(-1.93%) |
Aug 11, 2010 | 11.58 | 11.63 | 11.36 | 11.51 | 7,609 | -0.26(-2.25%) |
Aug 10, 2010 | 11.69 | 11.99 | 11.69 | 11.77 | 3,245 | -0.04(-0.36%) |
Aug 09, 2010 | 11.98 | 12.08 | 11.76 | 11.81 | 958,135 | -0.04(-0.36%) |
Aug 06, 2010 | 11.86 | 12.04 | 11.33 | 11.86 | 1,339,193 | +0.41(+3.63%) |
Aug 05, 2010 | 11.26 | 11.57 | 11.00 | 11.44 | 2,117,308 | +0.62(+5.75%) |
Aug 04, 2010 | 10.74 | 10.88 | 10.71 | 10.82 | 688,893 | +0.12(+1.14%) |
Aug 03, 2010 | 10.63 | 10.75 | 10.52 | 10.70 | 757,501 | +0.06(+0.61%) |
Aug 02, 2010 | 10.58 | 10.73 | 10.49 | 10.63 | 637,756 | +0.20(+1.92%) |
Jul 30, 2010 | 10.43 | 10.47 | 10.05 | 10.43 | 1,020,371 | +0.19(+1.89%) |
Jul 29, 2010 | 10.39 | 10.45 | 10.10 | 10.24 | 459,869 | -0.06(-0.56%) |
Jul 28, 2010 | 10.30 | 10.41 | 10.24 | 10.30 | 2,820 | -0.11(-1.10%) |
Jul 27, 2010 | 10.73 | 10.75 | 10.40 | 10.41 | 736,880 | -0.23(-2.15%) |
Jul 26, 2010 | 10.42 | 10.66 | 10.36 | 10.64 | 1,004,629 | +0.28(+2.69%) |
Jul 23, 2010 | 10.20 | 10.39 | 10.10 | 10.36 | 415,731 | +0.09(+0.91%) |
Jul 22, 2010 | 9.976 | 10.31 | 9.940 | 10.27 | 691,113 | +0.44(+4.44%) |
Jul 21, 2010 | 9.990 | 10.02 | 9.783 | 9.833 | 1,200,956 | -0.08(-0.79%) |
Jul 20, 2010 | 9.575 | 9.954 | 9.504 | 9.912 | 963,615 | +0.16(+1.69%) |
Jul 19, 2010 | 9.575 | 9.761 | 9.504 | 9.747 | 919,421 | +0.15(+1.56%) |
Jul 16, 2010 | 9.597 | 9.976 | 9.504 | 9.597 | 735,070 | -0.42(-4.21%) |
Jul 15, 2010 | 10.11 | 10.20 | 9.869 | 10.02 | 958,589 | -0.14(-1.41%) |
Jul 14, 2010 | 10.27 | 10.27 | 10.03 | 10.16 | 801,000 | -0.11(-1.04%) |
Jul 13, 2010 | 10.27 | 10.44 | 9.919 | 10.27 | 6,893 | +0.29(+2.90%) |
Jul 12, 2010 | 9.983 | 10.10 | 9.926 | 9.979 | 778,030 | -0.06(-0.61%) |
Jul 09, 2010 | 10.04 | 10.08 | 9.854 | 10.04 | 554,568 | +0.07(+0.72%) |
Jul 08, 2010 | 9.969 | 10.15 | 9.854 | 9.969 | 2,094 | +0.10(+1.01%) |
Jul 07, 2010 | 9.590 | 9.954 | 9.490 | 9.869 | 2,536,851 | +0.31(+3.29%) |
Jul 06, 2010 | 9.554 | 9.776 | 9.454 | 9.554 | 3,525 | +0.29(+3.17%) |
Jul 02, 2010 | 9.261 | 9.397 | 9.196 | 9.261 | 1,111,140 | -0.09(-0.92%) |