Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.76 | 14.76 | 14.46 | 14.61 | 172,227 | +0.04(+0.26%) |
Sep 29, 2010 | 14.51 | 14.62 | 14.42 | 14.57 | 15,228 | -0.06(-0.40%) |
Sep 28, 2010 | 14.46 | 14.63 | 14.23 | 14.63 | 71,319 | +0.30(+2.08%) |
Sep 27, 2010 | 14.37 | 14.53 | 14.24 | 14.33 | 39,622 | -0.08(-0.53%) |
Sep 24, 2010 | 14.02 | 14.41 | 13.95 | 14.41 | 28,548 | +0.68(+4.98%) |
Sep 23, 2010 | 13.66 | 14.16 | 13.52 | 13.72 | 398 | -0.07(-0.49%) |
Sep 22, 2010 | 13.76 | 13.99 | 13.60 | 13.79 | 22,360 | -0.08(-0.55%) |
Sep 21, 2010 | 13.84 | 14.05 | 13.63 | 13.87 | 19,111 | -0.03(-0.21%) |
Sep 20, 2010 | 13.47 | 13.92 | 13.37 | 13.90 | 42,658 | +0.43(+3.22%) |
Sep 17, 2010 | 13.46 | 13.89 | 13.22 | 13.46 | 71,911 | -0.58(-4.11%) |
Sep 15, 2010 | 13.65 | 14.17 | 13.65 | 14.04 | 47,116 | +0.38(+2.75%) |
Sep 14, 2010 | 13.59 | 13.85 | 13.23 | 13.66 | 43,953 | -0.03(-0.21%) |
Sep 13, 2010 | 13.77 | 13.77 | 13.39 | 13.69 | 68,513 | +0.19(+1.43%) |
Sep 10, 2010 | 13.65 | 13.70 | 13.32 | 13.50 | 124,053 | -0.03(-0.21%) |
Sep 09, 2010 | 14.05 | 14.05 | 13.31 | 13.53 | 53,956 | -0.25(-1.82%) |
Sep 08, 2010 | 13.94 | 14.13 | 13.67 | 13.78 | 35,690 | -0.07(-0.49%) |
Sep 07, 2010 | 14.22 | 14.22 | 13.69 | 13.85 | 326 | -0.45(-3.16%) |
Sep 03, 2010 | 14.28 | 14.34 | 14.04 | 14.30 | 30,380 | +0.24(+1.71%) |
Sep 02, 2010 | 13.91 | 14.15 | 13.78 | 14.06 | 162 | +0.16(+1.18%) |
Sep 01, 2010 | 13.46 | 13.91 | 13.44 | 13.90 | 44,970 | +0.75(+5.71%) |
Aug 31, 2010 | 13.14 | 13.65 | 13.03 | 13.14 | 103 | -0.21(-1.58%) |
Aug 30, 2010 | 13.22 | 13.76 | 13.20 | 13.36 | 59,509 | +0.12(+0.87%) |
Aug 27, 2010 | 13.24 | 13.26 | 12.72 | 13.24 | 45,069 | +0.59(+4.64%) |
Aug 26, 2010 | 12.89 | 13.09 | 12.61 | 12.65 | 228 | -0.15(-1.20%) |
Aug 25, 2010 | 12.57 | 12.83 | 12.42 | 12.81 | 226 | +0.06(+0.45%) |
Aug 24, 2010 | 12.85 | 13.16 | 12.51 | 12.75 | 918 | -0.38(-2.86%) |
Aug 23, 2010 | 13.96 | 13.96 | 13.09 | 13.13 | 95,212 | -0.72(-5.21%) |
Aug 20, 2010 | 13.57 | 14.04 | 13.19 | 13.85 | 131,237 | +0.19(+1.41%) |
Aug 19, 2010 | 14.75 | 14.81 | 13.52 | 13.65 | 341 | -1.14(-7.68%) |
Aug 18, 2010 | 14.77 | 14.98 | 14.50 | 14.79 | 3,551 | +0.07(+0.46%) |
Aug 17, 2010 | 14.16 | 14.90 | 14.16 | 14.72 | 545 | +0.83(+5.96%) |
Aug 16, 2010 | 13.55 | 14.11 | 13.42 | 13.90 | 48,557 | +0.32(+2.34%) |
Aug 13, 2010 | 13.58 | 14.40 | 13.56 | 13.58 | 42,081 | -0.49(-3.49%) |
Aug 12, 2010 | 13.23 | 14.10 | 13.23 | 14.07 | 108,381 | +0.55(+4.06%) |
Aug 11, 2010 | 13.81 | 13.88 | 13.35 | 13.52 | 148,764 | -0.65(-4.62%) |
Aug 10, 2010 | 14.04 | 14.41 | 14.04 | 14.17 | 421 | -0.13(-0.87%) |
Aug 09, 2010 | 14.42 | 14.42 | 14.09 | 14.30 | 118,772 | -0.07(-0.47%) |
Aug 06, 2010 | 14.37 | 14.39 | 13.63 | 14.37 | 136,476 | +0.44(+3.18%) |
Aug 05, 2010 | 12.78 | 13.99 | 12.68 | 13.92 | 164,123 | +1.03(+7.99%) |
Aug 04, 2010 | 12.64 | 13.09 | 12.32 | 12.89 | 97,557 | +0.31(+2.45%) |
Aug 03, 2010 | 12.71 | 12.90 | 12.42 | 12.59 | 27,705 | -0.25(-1.95%) |
Aug 02, 2010 | 12.92 | 12.98 | 12.65 | 12.84 | 58,517 | +0.26(+2.07%) |
Jul 30, 2010 | 12.58 | 13.14 | 12.33 | 12.58 | 51,438 | -0.37(-2.82%) |
Jul 29, 2010 | 13.13 | 13.21 | 12.55 | 12.94 | 51,732 | +0.03(+0.22%) |
Jul 28, 2010 | 12.91 | 13.14 | 12.82 | 12.91 | 366 | -0.03(-0.22%) |
Jul 27, 2010 | 13.19 | 13.26 | 12.60 | 12.94 | 102,468 | -0.03(-0.22%) |
Jul 26, 2010 | 11.96 | 13.09 | 11.86 | 12.97 | 167,929 | +1.00(+8.36%) |
Jul 23, 2010 | 11.64 | 12.02 | 11.51 | 11.97 | 100,589 | +0.24(+2.05%) |
Jul 22, 2010 | 11.74 | 11.83 | 11.56 | 11.73 | 59,948 | +0.24(+2.09%) |
Jul 21, 2010 | 12.44 | 12.44 | 11.39 | 11.49 | 114,244 | -0.72(-5.91%) |
Jul 20, 2010 | 11.35 | 12.21 | 11.20 | 12.21 | 81,027 | +0.58(+4.96%) |
Jul 19, 2010 | 11.69 | 11.80 | 11.27 | 11.63 | 114,096 | -0.02(-0.17%) |
Jul 16, 2010 | 11.65 | 12.51 | 11.56 | 11.65 | 150,852 | -0.90(-7.20%) |
Jul 15, 2010 | 13.02 | 13.02 | 12.21 | 12.56 | 74,535 | -0.40(-3.12%) |
Jul 14, 2010 | 12.81 | 13.17 | 12.77 | 12.96 | 84,780 | +0.12(+0.90%) |
Jul 13, 2010 | 12.85 | 12.90 | 11.96 | 12.85 | 896 | +0.85(+7.06%) |
Jul 12, 2010 | 12.02 | 12.13 | 11.64 | 12.00 | 95,380 | -0.12(-0.95%) |
Jul 09, 2010 | 12.12 | 12.12 | 11.64 | 12.12 | 78,001 | +0.32(+2.69%) |
Jul 08, 2010 | 11.80 | 11.95 | 11.41 | 11.80 | 272 | -0.02(-0.16%) |
Jul 07, 2010 | 11.82 | 11.83 | 11.07 | 11.82 | 662 | +0.69(+6.23%) |
Jul 06, 2010 | 11.12 | 11.96 | 11.07 | 11.12 | 458 | -0.19(-1.70%) |
Jul 02, 2010 | 11.32 | 11.58 | 11.04 | 11.32 | 106,458 | -0.09(-0.76%) |