Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.52 | 11.61 | 11.15 | 11.23 | 131,087 | -0.30(-2.60%) |
Sep 29, 2010 | 11.17 | 11.53 | 11.14 | 11.53 | 79,898 | +0.29(+2.58%) |
Sep 28, 2010 | 11.10 | 11.36 | 11.05 | 11.24 | 32,506 | +0.08(+0.72%) |
Sep 27, 2010 | 11.25 | 11.60 | 10.94 | 11.16 | 116,140 | -0.10(-0.89%) |
Sep 24, 2010 | 10.87 | 11.33 | 10.87 | 11.26 | 119,959 | +0.31(+2.83%) |
Sep 23, 2010 | 11.23 | 11.30 | 10.88 | 10.95 | 189 | -0.35(-3.10%) |
Sep 22, 2010 | 11.85 | 11.85 | 11.20 | 11.30 | 95,767 | -0.36(-3.09%) |
Sep 21, 2010 | 12.25 | 12.25 | 11.51 | 11.66 | 198,795 | -0.65(-5.28%) |
Sep 20, 2010 | 12.38 | 12.73 | 12.02 | 12.31 | 179,596 | -0.11(-0.89%) |
Sep 17, 2010 | 12.42 | 12.84 | 12.26 | 12.42 | 193,459 | -0.18(-1.43%) |
Sep 15, 2010 | 12.15 | 12.75 | 11.97 | 12.60 | 131,527 | +0.48(+3.96%) |
Sep 14, 2010 | 11.93 | 12.20 | 11.62 | 12.12 | 96,870 | +0.19(+1.59%) |
Sep 13, 2010 | 11.69 | 11.98 | 11.55 | 11.93 | 106,122 | +0.39(+3.38%) |
Sep 10, 2010 | 11.30 | 11.71 | 11.28 | 11.54 | 168,320 | +0.24(+2.12%) |
Sep 09, 2010 | 11.48 | 11.55 | 11.24 | 11.30 | 87,466 | +0.00(+0.00%) |
Sep 08, 2010 | 11.31 | 11.49 | 11.05 | 11.30 | 52,313 | +0.01(+0.09%) |
Sep 07, 2010 | 11.45 | 11.45 | 11.05 | 11.29 | 235 | -0.21(-1.83%) |
Sep 03, 2010 | 11.73 | 11.73 | 11.17 | 11.50 | 45,673 | +0.05(+0.44%) |
Sep 02, 2010 | 11.80 | 11.80 | 11.02 | 11.45 | 117 | -0.29(-2.47%) |
Sep 01, 2010 | 11.59 | 11.74 | 11.36 | 11.74 | 128,580 | +0.32(+2.80%) |
Aug 31, 2010 | 11.41 | 11.66 | 11.14 | 11.42 | 200 | -0.12(-1.04%) |
Aug 30, 2010 | 12.21 | 13.16 | 11.51 | 11.54 | 654,983 | -0.60(-4.94%) |
Aug 27, 2010 | 12.14 | 12.33 | 10.36 | 12.14 | 318,201 | +1.74(+16.73%) |
Aug 26, 2010 | 10.57 | 10.65 | 10.25 | 10.40 | 165 | -0.22(-2.07%) |
Aug 25, 2010 | 10.25 | 10.74 | 10.00 | 10.62 | 163 | +0.29(+2.81%) |
Aug 24, 2010 | 10.62 | 10.84 | 10.32 | 10.33 | 663 | -0.54(-4.97%) |
Aug 23, 2010 | 10.23 | 11.06 | 10.23 | 10.87 | 140,669 | +0.66(+6.46%) |
Aug 20, 2010 | 9.760 | 10.30 | 9.650 | 10.21 | 86,503 | +0.43(+4.40%) |
Aug 19, 2010 | 10.14 | 10.16 | 9.720 | 9.780 | 569 | -0.42(-4.12%) |
Aug 18, 2010 | 10.24 | 10.30 | 10.01 | 10.20 | 2,500 | -0.07(-0.68%) |
Aug 17, 2010 | 10.39 | 10.48 | 10.13 | 10.27 | 393 | -0.01(-0.10%) |
Aug 16, 2010 | 10.40 | 10.44 | 10.01 | 10.28 | 83,565 | +0.53(+5.44%) |
Aug 13, 2010 | 9.750 | 9.810 | 9.700 | 9.750 | 62,926 | -0.04(-0.41%) |
Aug 12, 2010 | 9.750 | 9.800 | 9.645 | 9.790 | 143,813 | -0.14(-1.41%) |
Aug 11, 2010 | 10.06 | 10.06 | 9.760 | 9.930 | 169,614 | -0.31(-3.03%) |
Aug 10, 2010 | 10.65 | 10.79 | 10.11 | 10.24 | 182,937 | -0.58(-5.36%) |
Aug 09, 2010 | 11.12 | 11.12 | 10.75 | 10.82 | 194,645 | -0.18(-1.64%) |
Aug 06, 2010 | 11.00 | 11.45 | 10.90 | 11.00 | 158,359 | -0.48(-4.18%) |
Aug 05, 2010 | 11.70 | 11.70 | 11.41 | 11.48 | 121,412 | -0.31(-2.63%) |
Aug 04, 2010 | 11.85 | 12.08 | 11.63 | 11.79 | 147,599 | -0.04(-0.34%) |
Aug 03, 2010 | 12.33 | 12.33 | 11.63 | 11.83 | 259,378 | -0.52(-4.21%) |
Aug 02, 2010 | 12.72 | 12.87 | 12.05 | 12.35 | 132,289 | -0.16(-1.28%) |
Jul 30, 2010 | 12.51 | 12.85 | 12.02 | 12.51 | 150,381 | +0.14(+1.13%) |
Jul 29, 2010 | 13.72 | 13.74 | 12.31 | 12.37 | 208,844 | -1.26(-9.24%) |
Jul 28, 2010 | 13.63 | 13.98 | 13.58 | 13.63 | 265 | +0.00(+0.00%) |
Jul 27, 2010 | 13.79 | 13.93 | 13.56 | 13.63 | 30,574 | -0.07(-0.51%) |
Jul 26, 2010 | 13.67 | 13.95 | 13.40 | 13.70 | 104,816 | +0.07(+0.51%) |
Jul 23, 2010 | 13.54 | 13.66 | 13.31 | 13.63 | 122,300 | +0.03(+0.22%) |
Jul 22, 2010 | 13.58 | 13.63 | 13.37 | 13.60 | 107,872 | +0.24(+1.80%) |
Jul 21, 2010 | 13.28 | 13.96 | 13.28 | 13.36 | 82,064 | +0.11(+0.83%) |
Jul 20, 2010 | 13.17 | 13.40 | 12.95 | 13.25 | 84,039 | -0.13(-0.97%) |
Jul 19, 2010 | 12.94 | 13.41 | 12.70 | 13.38 | 98,177 | +0.52(+4.04%) |
Jul 16, 2010 | 12.86 | 13.40 | 12.81 | 12.86 | 124,248 | -0.58(-4.32%) |
Jul 15, 2010 | 13.96 | 14.00 | 13.42 | 13.44 | 114,285 | -0.46(-3.31%) |
Jul 14, 2010 | 14.23 | 14.48 | 13.78 | 13.90 | 106,569 | -0.35(-2.46%) |
Jul 13, 2010 | 14.25 | 14.45 | 14.05 | 14.25 | 647 | -0.01(-0.04%) |
Jul 12, 2010 | 14.40 | 14.55 | 14.07 | 14.26 | 48,331 | -0.10(-0.73%) |
Jul 09, 2010 | 14.36 | 14.71 | 13.61 | 14.36 | 454,555 | +0.76(+5.59%) |
Jul 08, 2010 | 13.60 | 13.97 | 13.45 | 13.60 | 197 | +0.03(+0.22%) |
Jul 07, 2010 | 13.26 | 13.62 | 13.09 | 13.57 | 83,573 | +0.31(+2.34%) |
Jul 06, 2010 | 13.26 | 13.97 | 13.15 | 13.26 | 331 | +0.06(+0.45%) |
Jul 02, 2010 | 13.20 | 13.32 | 13.05 | 13.20 | 37,342 | -0.08(-0.60%) |