Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.31 | 11.51 | 11.15 | 11.23 | 146,740 | +0.01(+0.11%) |
Sep 29, 2010 | 11.13 | 11.37 | 11.10 | 11.22 | 104,791 | +0.05(+0.40%) |
Sep 28, 2010 | 11.22 | 11.32 | 11.00 | 11.17 | 222,232 | +0.01(+0.06%) |
Sep 27, 2010 | 11.14 | 11.55 | 11.13 | 11.17 | 98,278 | -0.35(-3.02%) |
Sep 24, 2010 | 11.11 | 11.53 | 11.03 | 11.51 | 130,824 | +0.59(+5.37%) |
Sep 23, 2010 | 11.10 | 11.41 | 10.87 | 10.93 | 103,898 | -0.29(-2.59%) |
Sep 22, 2010 | 11.46 | 11.46 | 11.08 | 11.22 | 103,983 | -0.33(-2.85%) |
Sep 21, 2010 | 11.46 | 11.90 | 11.46 | 11.55 | 62,849 | -0.12(-1.00%) |
Sep 20, 2010 | 11.15 | 11.68 | 10.98 | 11.66 | 113,166 | +0.54(+4.81%) |
Sep 17, 2010 | 11.17 | 11.29 | 10.90 | 11.13 | 206,684 | -0.06(-0.58%) |
Sep 15, 2010 | 11.21 | 11.33 | 11.13 | 11.19 | 79,803 | -0.05(-0.46%) |
Sep 14, 2010 | 11.48 | 11.50 | 11.22 | 11.24 | 129,908 | -0.30(-2.57%) |
Sep 13, 2010 | 11.26 | 11.60 | 11.26 | 11.54 | 117,106 | +0.41(+3.65%) |
Sep 10, 2010 | 11.26 | 11.42 | 10.99 | 11.13 | 119,670 | -0.11(-0.97%) |
Sep 09, 2010 | 11.30 | 11.47 | 11.11 | 11.24 | 59,810 | +0.06(+0.52%) |
Sep 08, 2010 | 11.00 | 11.29 | 10.97 | 11.19 | 80,313 | +0.19(+1.70%) |
Sep 07, 2010 | 11.45 | 11.45 | 10.97 | 11.00 | 97,479 | -0.52(-4.53%) |
Sep 03, 2010 | 11.37 | 11.53 | 11.33 | 11.52 | 93,319 | +0.28(+2.47%) |
Sep 02, 2010 | 11.35 | 11.48 | 11.02 | 11.24 | 132,873 | -0.16(-1.41%) |
Sep 01, 2010 | 11.13 | 11.42 | 11.03 | 11.40 | 186,248 | +0.46(+4.24%) |
Aug 31, 2010 | 10.98 | 11.29 | 10.91 | 10.94 | 352,835 | +0.06(+0.59%) |
Aug 30, 2010 | 11.39 | 11.39 | 10.86 | 10.88 | 155,192 | -0.60(-5.22%) |
Aug 27, 2010 | 11.21 | 11.51 | 11.05 | 11.48 | 159,338 | +0.38(+3.43%) |
Aug 26, 2010 | 11.35 | 11.49 | 11.04 | 11.10 | 107,290 | -0.16(-1.43%) |
Aug 25, 2010 | 11.09 | 11.28 | 10.95 | 11.26 | 110,720 | +0.11(+0.98%) |
Aug 24, 2010 | 11.06 | 11.22 | 10.73 | 11.15 | 260,613 | +0.01(+0.12%) |
Aug 23, 2010 | 11.62 | 11.78 | 11.10 | 11.13 | 128,416 | -0.39(-3.36%) |
Aug 20, 2010 | 11.56 | 11.70 | 11.07 | 11.52 | 155,460 | -0.06(-0.50%) |
Aug 19, 2010 | 11.99 | 12.09 | 11.48 | 11.58 | 158,654 | -0.50(-4.16%) |
Aug 18, 2010 | 12.01 | 12.17 | 11.78 | 12.08 | 112,133 | +0.07(+0.59%) |
Aug 17, 2010 | 12.06 | 12.11 | 11.86 | 12.01 | 99,955 | +0.08(+0.70%) |
Aug 16, 2010 | 11.91 | 12.04 | 11.71 | 11.93 | 82,908 | -0.01(-0.11%) |
Aug 13, 2010 | 12.15 | 12.29 | 11.92 | 11.94 | 121,943 | -0.25(-2.06%) |
Aug 12, 2010 | 11.88 | 12.26 | 11.88 | 12.19 | 287,146 | +0.10(+0.85%) |
Aug 11, 2010 | 12.51 | 12.60 | 12.05 | 12.09 | 206,271 | -0.71(-5.54%) |
Aug 10, 2010 | 12.69 | 13.01 | 12.62 | 12.80 | 136,400 | -0.08(-0.60%) |
Aug 09, 2010 | 12.75 | 12.89 | 12.49 | 12.87 | 147,149 | +0.16(+1.27%) |
Aug 06, 2010 | 12.69 | 12.77 | 12.55 | 12.71 | 144,776 | -0.14(-1.05%) |
Aug 05, 2010 | 12.87 | 12.95 | 12.71 | 12.85 | 157,853 | -0.13(-0.99%) |
Aug 04, 2010 | 13.06 | 13.22 | 12.89 | 12.98 | 121,093 | -0.03(-0.25%) |
Aug 03, 2010 | 13.07 | 13.40 | 12.94 | 13.01 | 111,593 | -0.12(-0.88%) |
Aug 02, 2010 | 13.36 | 13.42 | 12.89 | 13.13 | 292,158 | +0.04(+0.29%) |
Jul 30, 2010 | 13.06 | 13.40 | 13.06 | 13.09 | 94,551 | -0.16(-1.22%) |
Jul 29, 2010 | 13.35 | 13.46 | 13.03 | 13.25 | 191,844 | +0.00(+0.00%) |
Jul 28, 2010 | 13.29 | 13.39 | 13.00 | 13.25 | 203,859 | -0.03(-0.19%) |
Jul 27, 2010 | 13.29 | 13.44 | 13.16 | 13.27 | 451,341 | +0.12(+0.92%) |
Jul 26, 2010 | 12.73 | 13.17 | 12.59 | 13.15 | 150,157 | +0.50(+3.95%) |
Jul 23, 2010 | 12.45 | 12.79 | 12.17 | 12.65 | 167,186 | +0.17(+1.38%) |
Jul 22, 2010 | 12.15 | 12.51 | 11.99 | 12.48 | 174,359 | +0.49(+4.11%) |
Jul 21, 2010 | 12.39 | 12.40 | 11.98 | 11.99 | 305,303 | -0.36(-2.95%) |
Jul 20, 2010 | 12.57 | 12.65 | 12.12 | 12.35 | 222,328 | -0.37(-2.92%) |
Jul 19, 2010 | 13.17 | 13.17 | 12.57 | 12.72 | 239,022 | -0.44(-3.35%) |
Jul 16, 2010 | 13.66 | 13.66 | 13.04 | 13.17 | 233,434 | -0.61(-4.46%) |
Jul 15, 2010 | 13.90 | 13.93 | 13.49 | 13.78 | 162,722 | -0.19(-1.33%) |
Jul 14, 2010 | 14.12 | 14.22 | 13.75 | 13.97 | 136,878 | -0.28(-1.93%) |
Jul 13, 2010 | 13.66 | 14.27 | 13.54 | 14.24 | 199,147 | +0.78(+5.80%) |
Jul 12, 2010 | 13.55 | 13.72 | 13.29 | 13.46 | 101,419 | -0.18(-1.31%) |
Jul 09, 2010 | 13.34 | 13.67 | 13.23 | 13.64 | 83,879 | +0.27(+2.01%) |
Jul 08, 2010 | 13.15 | 13.44 | 12.97 | 13.37 | 122,535 | +0.32(+2.45%) |
Jul 07, 2010 | 12.48 | 13.07 | 12.40 | 13.05 | 262,295 | +0.61(+4.94%) |
Jul 06, 2010 | 12.70 | 12.90 | 12.24 | 12.44 | 170,447 | -0.09(-0.72%) |
Jul 02, 2010 | 12.67 | 12.73 | 12.45 | 12.53 | 95,094 | -0.05(-0.41%) |