Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.77 | 12.90 | 12.60 | 12.77 | 18,043 | +0.16(+1.30%) |
Sep 29, 2010 | 12.57 | 12.71 | 12.42 | 12.60 | 52,754 | +0.04(+0.29%) |
Sep 28, 2010 | 12.41 | 12.57 | 12.36 | 12.57 | 22,792 | +0.17(+1.37%) |
Sep 27, 2010 | 12.41 | 12.45 | 12.34 | 12.40 | 11,228 | -0.05(-0.42%) |
Sep 24, 2010 | 12.46 | 12.46 | 12.38 | 12.45 | 31,430 | +0.24(+1.94%) |
Sep 23, 2010 | 12.29 | 12.32 | 12.20 | 12.21 | 10,734 | -0.04(-0.32%) |
Sep 22, 2010 | 12.34 | 12.37 | 12.21 | 12.25 | 11,169 | +0.03(+0.26%) |
Sep 21, 2010 | 12.24 | 12.34 | 12.20 | 12.22 | 8,774 | +0.01(+0.06%) |
Sep 20, 2010 | 12.11 | 12.23 | 12.07 | 12.21 | 9,582 | +0.09(+0.73%) |
Sep 17, 2010 | 12.26 | 12.26 | 12.12 | 12.12 | 13,589 | -0.12(-0.97%) |
Sep 15, 2010 | 12.34 | 12.34 | 12.17 | 12.24 | 2,368 | -0.13(-1.02%) |
Sep 14, 2010 | 12.06 | 12.41 | 12.06 | 12.37 | 8,497 | +0.18(+1.46%) |
Sep 13, 2010 | 12.20 | 12.20 | 12.12 | 12.19 | 8,362 | +0.16(+1.33%) |
Sep 10, 2010 | 12.06 | 12.06 | 11.99 | 12.03 | 5,884 | +0.02(+0.14%) |
Sep 09, 2010 | 12.10 | 12.10 | 11.95 | 12.01 | 4,935 | +0.03(+0.25%) |
Sep 08, 2010 | 12.03 | 12.07 | 11.95 | 11.98 | 9,149 | +0.06(+0.50%) |
Sep 07, 2010 | 12.06 | 12.06 | 11.91 | 11.92 | 14,771 | -0.19(-1.59%) |
Sep 03, 2010 | 12.12 | 12.14 | 12.02 | 12.12 | 13,569 | +0.11(+0.92%) |
Sep 02, 2010 | 11.92 | 12.06 | 11.85 | 12.00 | 16,193 | +0.16(+1.31%) |
Sep 01, 2010 | 11.64 | 11.89 | 11.64 | 11.85 | 46,075 | +0.37(+3.22%) |
Aug 31, 2010 | 11.42 | 11.57 | 11.42 | 11.48 | 10,354 | +0.06(+0.52%) |
Aug 30, 2010 | 11.51 | 11.66 | 11.42 | 11.42 | 67,630 | -0.22(-1.90%) |
Aug 27, 2010 | 11.44 | 11.65 | 11.34 | 11.64 | 16,085 | +0.30(+2.65%) |
Aug 26, 2010 | 11.42 | 11.46 | 11.28 | 11.34 | 43,628 | +0.05(+0.42%) |
Aug 25, 2010 | 11.15 | 11.29 | 11.04 | 11.29 | 36,653 | +0.01(+0.07%) |
Aug 24, 2010 | 11.30 | 11.37 | 11.13 | 11.29 | 23,185 | -0.24(-2.12%) |
Aug 23, 2010 | 11.58 | 11.72 | 11.47 | 11.53 | 11,047 | +0.01(+0.06%) |
Aug 20, 2010 | 11.63 | 11.63 | 11.41 | 11.52 | 5,614 | -0.18(-1.58%) |
Aug 19, 2010 | 11.80 | 11.86 | 11.63 | 11.71 | 30,597 | -0.21(-1.80%) |
Aug 18, 2010 | 12.06 | 12.06 | 11.85 | 11.92 | 11,648 | -0.13(-1.10%) |
Aug 17, 2010 | 12.04 | 12.11 | 11.96 | 12.06 | 19,272 | +0.21(+1.81%) |
Aug 16, 2010 | 11.82 | 11.89 | 11.78 | 11.84 | 17,903 | +0.02(+0.18%) |
Aug 13, 2010 | 11.90 | 11.98 | 11.80 | 11.82 | 14,995 | -0.03(-0.22%) |
Aug 12, 2010 | 11.80 | 11.90 | 11.64 | 11.85 | 18,156 | -0.03(-0.26%) |
Aug 11, 2010 | 12.19 | 12.19 | 11.83 | 11.88 | 15,041 | -0.54(-4.35%) |
Aug 10, 2010 | 12.42 | 12.51 | 12.28 | 12.42 | 21,070 | -0.21(-1.64%) |
Aug 09, 2010 | 12.43 | 12.62 | 12.43 | 12.62 | 11,147 | +0.15(+1.18%) |
Aug 06, 2010 | 12.42 | 12.48 | 12.37 | 12.48 | 19,598 | +0.01(+0.04%) |
Aug 05, 2010 | 12.46 | 12.48 | 12.40 | 12.47 | 10,503 | +0.05(+0.37%) |
Aug 04, 2010 | 12.40 | 12.43 | 12.34 | 12.43 | 19,700 | +0.09(+0.72%) |
Aug 03, 2010 | 12.34 | 12.44 | 12.34 | 12.34 | 24,328 | +0.00(+0.00%) |
Aug 02, 2010 | 12.22 | 12.35 | 12.22 | 12.34 | 10,418 | +0.33(+2.71%) |
Jul 30, 2010 | 12.12 | 12.12 | 12.00 | 12.01 | 9,384 | -0.36(-2.93%) |
Jul 29, 2010 | 12.44 | 12.44 | 12.20 | 12.37 | 11,136 | -0.09(-0.71%) |
Jul 28, 2010 | 12.54 | 12.57 | 12.43 | 12.46 | 14,682 | -0.10(-0.83%) |
Jul 27, 2010 | 12.74 | 12.83 | 12.53 | 12.57 | 34,213 | -0.17(-1.31%) |
Jul 26, 2010 | 12.61 | 12.74 | 12.51 | 12.73 | 11,341 | +0.09(+0.71%) |
Jul 23, 2010 | 12.56 | 12.65 | 12.43 | 12.64 | 18,845 | +0.16(+1.27%) |
Jul 22, 2010 | 12.23 | 12.56 | 12.23 | 12.48 | 11,355 | +0.40(+3.30%) |
Jul 21, 2010 | 12.39 | 12.39 | 12.03 | 12.09 | 14,590 | -0.20(-1.59%) |
Jul 20, 2010 | 11.96 | 12.29 | 11.96 | 12.28 | 22,599 | +0.25(+2.05%) |
Jul 19, 2010 | 11.94 | 12.06 | 11.92 | 12.03 | 15,211 | +0.11(+0.95%) |
Jul 16, 2010 | 12.20 | 12.20 | 11.92 | 11.92 | 22,291 | -0.28(-2.32%) |
Jul 15, 2010 | 12.20 | 12.20 | 12.00 | 12.20 | 46,676 | +0.11(+0.92%) |
Jul 14, 2010 | 12.00 | 12.12 | 11.99 | 12.09 | 5,253 | +0.04(+0.37%) |
Jul 13, 2010 | 11.96 | 12.06 | 11.96 | 12.05 | 6,300 | +0.12(+0.99%) |
Jul 12, 2010 | 12.14 | 12.14 | 11.86 | 11.93 | 16,987 | -0.24(-1.94%) |
Jul 09, 2010 | 11.88 | 12.17 | 11.88 | 12.17 | 15,633 | +0.22(+1.81%) |
Jul 08, 2010 | 11.90 | 11.95 | 11.84 | 11.95 | 27,625 | +0.06(+0.55%) |
Jul 07, 2010 | 11.50 | 11.89 | 11.46 | 11.89 | 20,452 | +0.54(+4.76%) |
Jul 06, 2010 | 11.72 | 11.72 | 11.31 | 11.35 | 34,800 | +0.14(+1.29%) |
Jul 02, 2010 | 11.13 | 11.26 | 11.01 | 11.20 | 22,606 | +0.20(+1.78%) |