Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.60 | 11.87 | 11.60 | 11.87 | 4,109 | +1.00(+9.20%) |
Sep 29, 2010 | 11.55 | 11.98 | 10.87 | 10.87 | 20,473 | -0.69(-5.97%) |
Sep 28, 2010 | 12.02 | 12.14 | 11.55 | 11.56 | 6,500 | +0.00(+0.00%) |
Sep 27, 2010 | 12.14 | 12.14 | 11.55 | 11.56 | 3,200 | -0.55(-4.54%) |
Sep 24, 2010 | 12.06 | 12.15 | 11.99 | 12.11 | 2,700 | +0.08(+0.65%) |
Sep 23, 2010 | 12.10 | 12.19 | 11.94 | 12.03 | 1,393 | -0.07(-0.57%) |
Sep 22, 2010 | 12.15 | 12.17 | 12.10 | 12.10 | 900 | -0.03(-0.25%) |
Sep 21, 2010 | 11.74 | 12.13 | 11.70 | 12.13 | 1,800 | +0.21(+1.76%) |
Sep 20, 2010 | 12.15 | 12.15 | 11.76 | 11.92 | 900 | -0.18(-1.49%) |
Sep 17, 2010 | 12.10 | 12.15 | 11.71 | 12.10 | 4,360 | +0.79(+6.98%) |
Sep 15, 2010 | 11.67 | 11.70 | 11.12 | 11.31 | 2,096 | -0.32(-2.75%) |
Sep 14, 2010 | 11.10 | 11.67 | 11.05 | 11.63 | 4,230 | +0.29(+2.56%) |
Sep 13, 2010 | 10.95 | 11.34 | 10.89 | 11.34 | 2,250 | +0.35(+3.18%) |
Sep 10, 2010 | 10.17 | 11.00 | 10.17 | 10.99 | 3,800 | +0.82(+8.06%) |
Sep 09, 2010 | 10.17 | 10.17 | 10.17 | 10.17 | 210 | -0.41(-3.88%) |
Sep 08, 2010 | 10.65 | 10.65 | 10.58 | 10.58 | 400 | -0.07(-0.66%) |
Sep 07, 2010 | 10.24 | 10.66 | 10.24 | 10.65 | 2,779 | -0.02(-0.19%) |
Sep 03, 2010 | 10.56 | 10.67 | 10.30 | 10.67 | 3,070 | +0.42(+4.10%) |
Sep 02, 2010 | 10.24 | 10.25 | 10.24 | 10.25 | 200 | +0.00(+0.00%) |
Sep 01, 2010 | 9.891 | 10.40 | 9.700 | 10.25 | 11,524 | +0.25(+2.50%) |
Aug 31, 2010 | 9.890 | 10.00 | 9.880 | 10.00 | 1,771 | -0.02(-0.20%) |
Aug 30, 2010 | 9.810 | 10.05 | 9.810 | 10.02 | 2,305 | +0.17(+1.73%) |
Aug 27, 2010 | 9.850 | 10.00 | 9.820 | 9.850 | 2,751 | -0.15(-1.50%) |
Aug 26, 2010 | 10.00 | 10.16 | 10.00 | 10.00 | 4,990 | -0.18(-1.77%) |
Aug 25, 2010 | 9.850 | 10.18 | 9.850 | 10.18 | 300 | +0.19(+1.90%) |
Aug 24, 2010 | 10.08 | 10.12 | 9.800 | 9.990 | 13,952 | -0.07(-0.70%) |
Aug 23, 2010 | 10.19 | 10.37 | 10.06 | 10.06 | 1,100 | -0.21(-2.04%) |
Aug 20, 2010 | 10.20 | 10.27 | 10.20 | 10.27 | 1,800 | +0.02(+0.20%) |
Aug 19, 2010 | 10.40 | 10.43 | 10.25 | 10.25 | 3,517 | -0.08(-0.77%) |
Aug 18, 2010 | 10.21 | 10.50 | 10.15 | 10.33 | 6,464 | +0.08(+0.78%) |
Aug 17, 2010 | 10.48 | 10.50 | 10.25 | 10.25 | 5,185 | -0.23(-2.19%) |
Aug 16, 2010 | 10.36 | 10.51 | 10.30 | 10.48 | 8,235 | +0.07(+0.67%) |
Aug 13, 2010 | 10.41 | 10.41 | 10.15 | 10.41 | 4,017 | +0.09(+0.87%) |
Aug 12, 2010 | 10.09 | 10.41 | 10.09 | 10.32 | 5,964 | +0.20(+1.98%) |
Aug 11, 2010 | 9.640 | 10.24 | 9.420 | 10.12 | 8,346 | +0.72(+7.66%) |
Aug 10, 2010 | 9.950 | 10.02 | 9.400 | 9.400 | 35,520 | -0.60(-6.00%) |
Aug 09, 2010 | 10.00 | 10.05 | 9.990 | 10.00 | 22,383 | +0.00(+0.00%) |
Aug 06, 2010 | 10.00 | 10.02 | 9.890 | 10.00 | 30,146 | -0.38(-3.66%) |
Aug 05, 2010 | 10.14 | 10.38 | 10.10 | 10.38 | 2,970 | +0.03(+0.29%) |
Aug 04, 2010 | 10.29 | 10.36 | 10.29 | 10.35 | 5,520 | +0.06(+0.58%) |
Aug 03, 2010 | 10.08 | 10.30 | 9.780 | 10.29 | 5,470 | +0.02(+0.19%) |
Aug 02, 2010 | 10.74 | 11.24 | 10.25 | 10.27 | 13,128 | +0.02(+0.20%) |
Jul 30, 2010 | 10.25 | 10.51 | 10.25 | 10.25 | 1,000 | -0.45(-4.21%) |
Jul 29, 2010 | 10.50 | 10.75 | 10.50 | 10.70 | 2,285 | +0.49(+4.80%) |
Jul 28, 2010 | 10.90 | 10.90 | 10.21 | 10.21 | 7,326 | -0.28(-2.67%) |
Jul 27, 2010 | 10.98 | 10.98 | 10.49 | 10.49 | 6,032 | -0.50(-4.55%) |
Jul 26, 2010 | 10.80 | 11.21 | 10.80 | 10.99 | 2,589 | +0.00(+0.00%) |
Jul 23, 2010 | 10.98 | 10.99 | 10.95 | 10.99 | 2,800 | +0.07(+0.64%) |
Jul 22, 2010 | 10.99 | 10.99 | 10.84 | 10.92 | 8,667 | -0.03(-0.27%) |
Jul 21, 2010 | 10.99 | 11.02 | 10.82 | 10.95 | 24,325 | +0.08(+0.74%) |
Jul 20, 2010 | 10.48 | 11.35 | 10.48 | 10.87 | 4,017 | +0.48(+4.62%) |
Jul 19, 2010 | 10.44 | 10.44 | 9.950 | 10.39 | 910 | -0.01(-0.10%) |
Jul 16, 2010 | 10.40 | 10.77 | 10.00 | 10.40 | 6,090 | +0.29(+2.87%) |
Jul 15, 2010 | 10.10 | 10.11 | 10.10 | 10.11 | 1,500 | -0.04(-0.39%) |
Jul 14, 2010 | 10.15 | 10.49 | 10.15 | 10.15 | 2,972 | -0.13(-1.26%) |
Jul 13, 2010 | 10.06 | 10.44 | 10.06 | 10.28 | 3,600 | +0.28(+2.80%) |
Jul 12, 2010 | 10.21 | 10.28 | 10.00 | 10.00 | 3,300 | -0.26(-2.53%) |
Jul 09, 2010 | 10.26 | 10.26 | 10.24 | 10.26 | 800 | +0.11(+1.08%) |
Jul 08, 2010 | 10.19 | 10.19 | 9.840 | 10.15 | 5,446 | +0.08(+0.80%) |
Jul 07, 2010 | 10.07 | 10.07 | 10.02 | 10.07 | 700 | +0.06(+0.59%) |
Jul 06, 2010 | 10.39 | 10.40 | 10.01 | 10.01 | 3,890 | -0.36(-3.47%) |
Jul 02, 2010 | 10.37 | 10.47 | 10.33 | 10.37 | 5,143 | -0.40(-3.71%) |