Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.07 | 12.20 | 11.63 | 11.80 | 361,754 | -0.26(-2.15%) |
Sep 29, 2010 | 11.97 | 12.12 | 11.83 | 12.06 | 103 | -0.03(-0.25%) |
Sep 28, 2010 | 11.94 | 12.09 | 11.74 | 12.09 | 388 | +0.15(+1.25%) |
Sep 27, 2010 | 11.97 | 12.07 | 11.85 | 11.94 | 141,719 | -0.05(-0.42%) |
Sep 24, 2010 | 11.95 | 12.02 | 11.83 | 11.99 | 592,263 | +0.22(+1.86%) |
Sep 23, 2010 | 11.74 | 11.80 | 11.55 | 11.77 | 1,118 | -0.13(-1.09%) |
Sep 22, 2010 | 11.88 | 12.02 | 11.69 | 11.90 | 220,643 | -0.07(-0.58%) |
Sep 21, 2010 | 11.88 | 12.05 | 11.86 | 11.97 | 1,604 | +0.03(+0.25%) |
Sep 20, 2010 | 11.79 | 12.03 | 11.66 | 11.94 | 516,712 | +0.24(+2.05%) |
Sep 17, 2010 | 11.70 | 11.90 | 11.47 | 11.70 | 223,151 | +0.32(+2.80%) |
Sep 15, 2010 | 11.32 | 11.45 | 11.27 | 11.38 | 97,753 | -0.03(-0.26%) |
Sep 14, 2010 | 11.71 | 11.71 | 11.32 | 11.41 | 1,124 | -0.22(-1.89%) |
Sep 13, 2010 | 11.51 | 11.63 | 11.43 | 11.63 | 176,551 | +0.16(+1.39%) |
Sep 10, 2010 | 11.26 | 11.48 | 11.16 | 11.47 | 126,773 | +0.24(+2.13%) |
Sep 09, 2010 | 11.49 | 11.55 | 11.18 | 11.23 | 101,144 | -0.08(-0.71%) |
Sep 08, 2010 | 11.39 | 11.56 | 11.23 | 11.31 | 495 | -0.09(-0.79%) |
Sep 07, 2010 | 11.78 | 11.83 | 11.30 | 11.40 | 623 | -0.55(-4.59%) |
Sep 03, 2010 | 11.75 | 12.01 | 11.72 | 11.95 | 124,398 | +0.42(+3.63%) |
Sep 02, 2010 | 11.24 | 11.69 | 11.10 | 11.53 | 2,269 | +0.28(+2.48%) |
Sep 01, 2010 | 10.93 | 11.36 | 10.92 | 11.25 | 217,375 | +0.54(+5.03%) |
Aug 31, 2010 | 10.71 | 10.93 | 10.58 | 10.71 | 484 | -0.11(-1.01%) |
Aug 30, 2010 | 11.00 | 11.12 | 10.78 | 10.82 | 217,130 | -0.26(-2.34%) |
Aug 27, 2010 | 11.08 | 11.15 | 10.41 | 11.08 | 335,639 | +0.45(+4.22%) |
Aug 26, 2010 | 10.85 | 10.99 | 10.62 | 10.63 | 362 | -0.18(-1.66%) |
Aug 25, 2010 | 10.66 | 10.84 | 10.41 | 10.81 | 646 | +0.13(+1.21%) |
Aug 24, 2010 | 10.77 | 11.01 | 10.64 | 10.68 | 464 | -0.28(-2.55%) |
Aug 23, 2010 | 11.58 | 11.62 | 10.96 | 10.96 | 176,764 | -0.47(-4.10%) |
Aug 20, 2010 | 11.41 | 11.49 | 11.07 | 11.43 | 326,417 | -0.06(-0.52%) |
Aug 19, 2010 | 11.90 | 11.94 | 11.47 | 11.49 | 126 | -0.53(-4.40%) |
Aug 18, 2010 | 11.98 | 12.16 | 11.88 | 12.02 | 841 | +0.04(+0.33%) |
Aug 17, 2010 | 12.12 | 12.14 | 11.94 | 11.98 | 726 | +0.06(+0.50%) |
Aug 16, 2010 | 11.63 | 11.98 | 11.56 | 11.92 | 275,189 | +0.25(+2.14%) |
Aug 13, 2010 | 11.67 | 11.82 | 11.64 | 11.67 | 289,686 | -0.16(-1.35%) |
Aug 12, 2010 | 11.50 | 12.04 | 11.42 | 11.83 | 423,467 | -0.04(-0.34%) |
Aug 11, 2010 | 12.16 | 12.16 | 11.62 | 11.87 | 441,315 | -0.53(-4.26%) |
Aug 10, 2010 | 12.60 | 12.60 | 12.23 | 12.40 | 1,023 | -0.31(-2.43%) |
Aug 09, 2010 | 12.73 | 12.74 | 12.58 | 12.71 | 286,632 | -0.03(-0.23%) |
Aug 06, 2010 | 12.74 | 12.74 | 12.38 | 12.74 | 350,708 | +0.01(+0.08%) |
Aug 05, 2010 | 12.59 | 13.03 | 12.57 | 12.73 | 266,047 | +0.08(+0.63%) |
Aug 04, 2010 | 12.94 | 12.99 | 12.61 | 12.65 | 756 | -0.28(-2.16%) |
Aug 03, 2010 | 13.54 | 13.59 | 12.88 | 12.92 | 2,075 | -0.67(-4.92%) |
Aug 02, 2010 | 13.24 | 13.71 | 13.23 | 13.59 | 910,278 | +0.61(+4.69%) |
Jul 30, 2010 | 12.98 | 13.00 | 12.38 | 12.98 | 336,549 | +0.31(+2.44%) |
Jul 29, 2010 | 12.96 | 13.09 | 12.57 | 12.68 | 232 | -0.21(-1.63%) |
Jul 28, 2010 | 12.83 | 12.93 | 12.70 | 12.88 | 452,218 | -0.03(-0.23%) |
Jul 27, 2010 | 12.68 | 12.95 | 12.68 | 12.91 | 1,012 | +0.24(+1.89%) |
Jul 26, 2010 | 12.32 | 12.72 | 12.20 | 12.68 | 637,897 | +0.36(+2.92%) |
Jul 23, 2010 | 12.14 | 12.45 | 12.00 | 12.32 | 339,120 | +0.11(+0.90%) |
Jul 22, 2010 | 11.97 | 12.21 | 11.93 | 12.21 | 1,680 | +0.42(+3.55%) |
Jul 21, 2010 | 11.70 | 11.96 | 11.57 | 11.79 | 553,997 | +0.16(+1.37%) |
Jul 20, 2010 | 10.99 | 11.66 | 10.97 | 11.63 | 845 | +0.38(+3.37%) |
Jul 19, 2010 | 11.17 | 11.50 | 10.90 | 11.25 | 485,083 | +0.14(+1.26%) |
Jul 16, 2010 | 11.11 | 11.87 | 10.99 | 11.11 | 559,774 | -0.73(-6.15%) |
Jul 15, 2010 | 11.47 | 11.95 | 11.39 | 11.84 | 557,786 | +0.32(+2.77%) |
Jul 14, 2010 | 11.26 | 11.62 | 11.24 | 11.52 | 6,550 | +0.16(+1.40%) |
Jul 13, 2010 | 11.27 | 11.36 | 11.06 | 11.36 | 697 | +0.13(+1.20%) |
Jul 12, 2010 | 11.19 | 11.32 | 10.86 | 11.22 | 131,349 | -0.03(-0.22%) |
Jul 09, 2010 | 11.25 | 11.25 | 10.67 | 11.25 | 192,022 | +0.46(+4.25%) |
Jul 08, 2010 | 10.89 | 11.22 | 10.63 | 10.79 | 2,085 | +0.07(+0.65%) |
Jul 07, 2010 | 9.983 | 10.78 | 9.983 | 10.72 | 2,954 | +0.66(+6.54%) |
Jul 06, 2010 | 10.50 | 10.71 | 9.973 | 10.06 | 1,964 | -0.22(-2.13%) |
Jul 02, 2010 | 10.28 | 10.50 | 10.13 | 10.28 | 200,097 | -0.07(-0.67%) |