Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.38 | 13.55 | 13.27 | 13.55 | 77,077 | -0.05(-0.38%) |
Sep 29, 2010 | 13.50 | 13.60 | 13.38 | 13.60 | 37,567 | +0.09(+0.68%) |
Sep 28, 2010 | 13.50 | 13.60 | 13.47 | 13.51 | 58,084 | +0.01(+0.08%) |
Sep 27, 2010 | 13.42 | 13.76 | 13.32 | 13.50 | 178,353 | +0.17(+1.27%) |
Sep 24, 2010 | 13.07 | 13.45 | 13.07 | 13.33 | 30,657 | +0.25(+1.93%) |
Sep 23, 2010 | 13.10 | 13.13 | 12.94 | 13.08 | 25,982 | -0.04(-0.31%) |
Sep 22, 2010 | 13.28 | 13.29 | 13.03 | 13.12 | 28,256 | -0.05(-0.35%) |
Sep 21, 2010 | 13.08 | 13.37 | 13.08 | 13.17 | 53,310 | +0.19(+1.46%) |
Sep 20, 2010 | 12.80 | 13.10 | 12.80 | 12.98 | 59,404 | +0.26(+2.01%) |
Sep 17, 2010 | 12.72 | 13.35 | 12.71 | 12.72 | 74,431 | -0.51(-3.85%) |
Sep 15, 2010 | 13.13 | 13.26 | 13.05 | 13.23 | 66,195 | +0.16(+1.19%) |
Sep 14, 2010 | 12.71 | 13.27 | 12.65 | 13.07 | 175,030 | +0.51(+4.09%) |
Sep 13, 2010 | 12.71 | 12.71 | 12.51 | 12.56 | 78,184 | +0.03(+0.20%) |
Sep 10, 2010 | 12.35 | 12.53 | 12.29 | 12.53 | 48,575 | +0.27(+2.24%) |
Sep 09, 2010 | 12.21 | 12.30 | 12.12 | 12.26 | 33,157 | +0.18(+1.45%) |
Sep 08, 2010 | 12.17 | 12.22 | 12.03 | 12.08 | 57,362 | +0.05(+0.41%) |
Sep 07, 2010 | 12.29 | 12.29 | 11.96 | 12.04 | 102,648 | -0.33(-2.65%) |
Sep 03, 2010 | 12.34 | 12.37 | 12.06 | 12.36 | 76,427 | +0.16(+1.35%) |
Sep 02, 2010 | 12.27 | 12.27 | 12.08 | 12.20 | 64,119 | -0.04(-0.33%) |
Sep 01, 2010 | 12.43 | 12.47 | 12.07 | 12.24 | 72,004 | +0.00(+0.02%) |
Aug 31, 2010 | 12.21 | 12.24 | 12.03 | 12.24 | 100,128 | +0.23(+1.95%) |
Aug 30, 2010 | 11.87 | 12.12 | 11.87 | 12.00 | 87,429 | +0.22(+1.89%) |
Aug 27, 2010 | 11.78 | 11.89 | 11.72 | 11.78 | 50,120 | +0.10(+0.88%) |
Aug 26, 2010 | 11.65 | 11.76 | 11.65 | 11.68 | 84,842 | +0.14(+1.23%) |
Aug 25, 2010 | 11.75 | 11.75 | 11.43 | 11.53 | 33,906 | -0.23(-1.94%) |
Aug 24, 2010 | 11.66 | 11.82 | 11.58 | 11.76 | 25,531 | +0.01(+0.11%) |
Aug 23, 2010 | 11.65 | 11.80 | 11.58 | 11.75 | 70,598 | +0.09(+0.76%) |
Aug 20, 2010 | 11.53 | 11.66 | 11.37 | 11.66 | 39,125 | +0.10(+0.86%) |
Aug 19, 2010 | 11.76 | 11.91 | 11.43 | 11.56 | 64,411 | -0.32(-2.73%) |
Aug 18, 2010 | 11.94 | 12.12 | 11.88 | 11.88 | 73,900 | -0.05(-0.44%) |
Aug 17, 2010 | 12.08 | 12.10 | 11.83 | 11.94 | 55,724 | -0.12(-1.03%) |
Aug 16, 2010 | 11.93 | 12.16 | 11.87 | 12.06 | 70,101 | +0.13(+1.07%) |
Aug 13, 2010 | 11.93 | 12.13 | 11.80 | 11.93 | 52,043 | +0.13(+1.10%) |
Aug 12, 2010 | 11.83 | 11.83 | 11.58 | 11.80 | 40,179 | +0.12(+0.99%) |
Aug 11, 2010 | 12.05 | 12.05 | 11.56 | 11.69 | 60,783 | -0.48(-3.95%) |
Aug 10, 2010 | 12.26 | 12.37 | 12.09 | 12.17 | 155,169 | -0.05(-0.37%) |
Aug 09, 2010 | 12.64 | 12.64 | 12.17 | 12.21 | 32,984 | +0.04(+0.30%) |
Aug 06, 2010 | 12.18 | 12.21 | 11.90 | 12.18 | 70,094 | +0.11(+0.95%) |
Aug 05, 2010 | 12.06 | 12.20 | 11.81 | 12.06 | 88,888 | -0.00(-0.01%) |
Aug 04, 2010 | 11.57 | 12.12 | 11.57 | 12.06 | 78,523 | +0.42(+3.64%) |
Aug 03, 2010 | 11.88 | 11.89 | 11.60 | 11.64 | 127,052 | +0.01(+0.10%) |
Aug 02, 2010 | 11.61 | 11.76 | 11.53 | 11.63 | 138,484 | +0.22(+1.92%) |
Jul 30, 2010 | 11.41 | 11.50 | 11.02 | 11.41 | 47,560 | +0.09(+0.76%) |
Jul 29, 2010 | 11.16 | 11.46 | 11.16 | 11.32 | 51,480 | +0.16(+1.47%) |
Jul 28, 2010 | 11.50 | 11.50 | 11.05 | 11.16 | 65,929 | -0.16(-1.45%) |
Jul 27, 2010 | 11.56 | 11.56 | 11.25 | 11.32 | 59,325 | -0.14(-1.18%) |
Jul 26, 2010 | 11.42 | 11.53 | 11.16 | 11.46 | 201,841 | +0.22(+2.00%) |
Jul 23, 2010 | 11.25 | 11.32 | 11.08 | 11.23 | 72,256 | +0.07(+0.65%) |
Jul 22, 2010 | 11.40 | 11.50 | 10.91 | 11.16 | 150,049 | -0.06(-0.51%) |
Jul 21, 2010 | 11.25 | 11.37 | 11.09 | 11.22 | 74,782 | +0.11(+1.02%) |
Jul 20, 2010 | 10.86 | 11.17 | 10.71 | 11.11 | 122,390 | +0.21(+1.94%) |
Jul 19, 2010 | 10.56 | 10.91 | 10.48 | 10.89 | 93,914 | +0.33(+3.10%) |
Jul 16, 2010 | 10.57 | 10.86 | 10.51 | 10.57 | 30,856 | +0.01(+0.07%) |
Jul 15, 2010 | 10.63 | 10.63 | 10.49 | 10.56 | 83,529 | -0.07(-0.67%) |
Jul 14, 2010 | 10.42 | 10.79 | 10.34 | 10.63 | 120,420 | +0.08(+0.71%) |
Jul 13, 2010 | 10.01 | 10.56 | 10.01 | 10.56 | 406,886 | +0.65(+6.58%) |
Jul 12, 2010 | 10.16 | 10.16 | 9.814 | 9.904 | 83,960 | -0.12(-1.23%) |
Jul 09, 2010 | 10.03 | 10.03 | 9.748 | 10.03 | 32,805 | +0.33(+3.36%) |
Jul 08, 2010 | 9.737 | 9.963 | 9.608 | 9.702 | 77,176 | +0.05(+0.53%) |
Jul 07, 2010 | 9.594 | 9.729 | 9.589 | 9.651 | 39,191 | +0.12(+1.28%) |
Jul 06, 2010 | 9.508 | 9.989 | 9.458 | 9.529 | 97,993 | +0.13(+1.33%) |
Jul 02, 2010 | 9.404 | 9.404 | 9.104 | 9.404 | 34,914 | +0.21(+2.23%) |