Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.24 | 13.24 | 12.99 | 13.08 | 179,876 | -0.04(-0.29%) |
Sep 29, 2010 | 13.12 | 13.26 | 12.88 | 13.12 | 194,010 | -0.08(-0.64%) |
Sep 28, 2010 | 13.07 | 13.25 | 12.70 | 13.20 | 282,663 | +0.21(+1.60%) |
Sep 27, 2010 | 13.09 | 13.13 | 12.88 | 13.00 | 139,433 | -0.13(-1.01%) |
Sep 24, 2010 | 12.60 | 13.20 | 12.59 | 13.13 | 177,098 | +0.73(+5.86%) |
Sep 23, 2010 | 12.53 | 12.72 | 12.23 | 12.40 | 225,118 | -0.24(-1.87%) |
Sep 22, 2010 | 12.52 | 12.72 | 12.34 | 12.64 | 185,084 | +0.02(+0.15%) |
Sep 21, 2010 | 12.50 | 12.64 | 12.25 | 12.62 | 229,327 | +0.13(+1.05%) |
Sep 20, 2010 | 12.17 | 12.53 | 11.95 | 12.49 | 263,558 | +0.39(+3.21%) |
Sep 17, 2010 | 12.23 | 12.45 | 11.86 | 12.10 | 483,743 | -0.29(-2.36%) |
Sep 15, 2010 | 12.19 | 12.47 | 12.05 | 12.39 | 164,797 | +0.18(+1.47%) |
Sep 14, 2010 | 11.90 | 12.24 | 11.90 | 12.21 | 194,733 | +0.36(+3.02%) |
Sep 13, 2010 | 11.88 | 11.98 | 11.68 | 11.86 | 242,632 | +0.08(+0.64%) |
Sep 10, 2010 | 11.70 | 11.85 | 11.64 | 11.78 | 163,613 | +0.09(+0.81%) |
Sep 09, 2010 | 12.27 | 12.27 | 11.60 | 11.69 | 230,129 | -0.45(-3.73%) |
Sep 08, 2010 | 11.61 | 12.15 | 11.61 | 12.14 | 652,260 | +0.59(+5.15%) |
Sep 07, 2010 | 11.74 | 11.79 | 11.46 | 11.54 | 273,539 | -0.20(-1.69%) |
Sep 03, 2010 | 11.74 | 11.88 | 11.42 | 11.74 | 315,888 | +0.14(+1.22%) |
Sep 02, 2010 | 11.18 | 11.69 | 11.13 | 11.60 | 376,453 | +0.41(+3.62%) |
Sep 01, 2010 | 10.95 | 11.29 | 10.86 | 11.19 | 511,138 | +0.42(+3.94%) |
Aug 31, 2010 | 10.48 | 10.91 | 10.29 | 10.77 | 541,343 | +0.25(+2.33%) |
Aug 30, 2010 | 10.91 | 10.91 | 10.52 | 10.52 | 341,220 | -0.38(-3.46%) |
Aug 27, 2010 | 10.85 | 10.94 | 10.52 | 10.90 | 348,308 | +0.18(+1.67%) |
Aug 26, 2010 | 10.93 | 11.12 | 10.67 | 10.72 | 524,250 | -0.19(-1.73%) |
Aug 25, 2010 | 10.51 | 10.93 | 10.18 | 10.91 | 701,865 | +0.34(+3.21%) |
Aug 24, 2010 | 10.58 | 10.67 | 10.39 | 10.57 | 1,408,406 | -0.21(-1.93%) |
Aug 23, 2010 | 11.49 | 11.49 | 10.69 | 10.78 | 1,476,782 | -0.69(-6.01%) |
Aug 20, 2010 | 14.10 | 14.10 | 10.63 | 11.47 | 5,479,708 | -3.85(-25.14%) |
Aug 19, 2010 | 15.92 | 16.40 | 15.14 | 15.32 | 262,638 | -0.66(-4.13%) |
Aug 18, 2010 | 15.56 | 16.06 | 15.42 | 15.98 | 202,976 | +0.38(+2.42%) |
Aug 17, 2010 | 15.57 | 15.70 | 15.25 | 15.60 | 295,650 | +0.17(+1.10%) |
Aug 16, 2010 | 15.73 | 15.90 | 15.30 | 15.43 | 1,699,178 | -0.42(-2.68%) |
Aug 13, 2010 | 16.04 | 16.12 | 15.81 | 15.86 | 125,964 | -0.29(-1.81%) |
Aug 12, 2010 | 15.90 | 16.34 | 15.90 | 16.15 | 218,894 | -0.02(-0.12%) |
Aug 11, 2010 | 16.12 | 16.46 | 16.06 | 16.17 | 246,989 | -0.27(-1.66%) |
Aug 10, 2010 | 16.74 | 16.97 | 16.39 | 16.44 | 623,275 | +0.63(+4.00%) |
Aug 09, 2010 | 15.95 | 16.02 | 15.70 | 15.81 | 92,520 | +0.02(+0.12%) |
Aug 06, 2010 | 15.79 | 16.05 | 15.30 | 15.79 | 59,443 | -0.19(-1.18%) |
Aug 05, 2010 | 16.08 | 16.28 | 15.87 | 15.98 | 102,093 | -0.30(-1.86%) |
Aug 04, 2010 | 16.82 | 16.95 | 16.24 | 16.28 | 136,370 | -0.40(-2.38%) |
Aug 03, 2010 | 17.13 | 17.14 | 16.43 | 16.68 | 163,672 | -0.50(-2.91%) |
Aug 02, 2010 | 16.20 | 17.43 | 16.15 | 17.18 | 355,739 | +1.26(+7.95%) |
Jul 30, 2010 | 15.53 | 16.29 | 15.44 | 15.91 | 77,804 | +0.12(+0.78%) |
Jul 29, 2010 | 16.23 | 16.35 | 15.61 | 15.79 | 245,772 | -0.35(-2.16%) |
Jul 28, 2010 | 16.67 | 16.72 | 15.96 | 16.14 | 168,613 | -0.70(-4.15%) |
Jul 27, 2010 | 17.42 | 17.65 | 16.74 | 16.84 | 190,659 | -0.42(-2.41%) |
Jul 26, 2010 | 16.94 | 17.27 | 16.55 | 17.25 | 132,898 | +0.43(+2.58%) |
Jul 23, 2010 | 16.38 | 16.85 | 16.04 | 16.82 | 190,576 | +0.41(+2.47%) |
Jul 22, 2010 | 16.13 | 16.57 | 16.12 | 16.41 | 294,544 | +0.41(+2.53%) |
Jul 21, 2010 | 16.34 | 16.40 | 15.64 | 16.01 | 147,262 | -0.15(-0.93%) |
Jul 20, 2010 | 15.56 | 16.21 | 15.18 | 16.16 | 74,943 | +0.33(+2.09%) |
Jul 19, 2010 | 15.83 | 15.94 | 15.57 | 15.83 | 151,322 | +0.02(+0.12%) |
Jul 16, 2010 | 16.09 | 16.12 | 15.61 | 15.81 | 380,740 | -0.43(-2.67%) |
Jul 15, 2010 | 16.56 | 16.64 | 16.02 | 16.24 | 145,240 | -0.21(-1.26%) |
Jul 14, 2010 | 16.05 | 16.59 | 15.69 | 16.45 | 149,868 | +0.40(+2.47%) |
Jul 13, 2010 | 15.57 | 16.18 | 15.50 | 16.06 | 143,858 | +0.74(+4.81%) |
Jul 12, 2010 | 15.30 | 15.65 | 14.96 | 15.32 | 89,889 | -0.08(-0.55%) |
Jul 09, 2010 | 14.71 | 15.55 | 14.63 | 15.40 | 145,271 | +0.61(+4.15%) |
Jul 08, 2010 | 14.70 | 15.00 | 14.51 | 14.79 | 121,063 | +0.26(+1.82%) |
Jul 07, 2010 | 14.09 | 14.56 | 14.04 | 14.53 | 244,623 | +0.43(+3.08%) |
Jul 06, 2010 | 15.20 | 15.42 | 14.00 | 14.09 | 205,112 | -0.91(-6.04%) |
Jul 02, 2010 | 15.39 | 15.42 | 14.69 | 15.00 | 226,693 | -0.27(-1.79%) |