Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.84 | 14.90 | 14.58 | 14.77 | 492,235 | +0.10(+0.68%) |
Sep 29, 2010 | 14.63 | 14.74 | 14.39 | 14.67 | 329,836 | -0.06(-0.41%) |
Sep 28, 2010 | 14.25 | 14.74 | 14.10 | 14.73 | 444,643 | +0.56(+3.95%) |
Sep 27, 2010 | 14.90 | 14.90 | 14.14 | 14.17 | 378,120 | -0.69(-4.64%) |
Sep 24, 2010 | 14.14 | 14.89 | 13.99 | 14.86 | 723,831 | +0.98(+7.06%) |
Sep 23, 2010 | 13.70 | 14.33 | 13.65 | 13.88 | 333,242 | +0.02(+0.14%) |
Sep 22, 2010 | 14.12 | 14.42 | 13.74 | 13.86 | 231,869 | -0.37(-2.60%) |
Sep 21, 2010 | 14.37 | 14.37 | 14.07 | 14.23 | 383,957 | -0.14(-0.97%) |
Sep 20, 2010 | 13.69 | 14.39 | 13.40 | 14.37 | 507,747 | +0.74(+5.43%) |
Sep 17, 2010 | 13.95 | 14.13 | 13.50 | 13.63 | 580,512 | -0.42(-2.99%) |
Sep 15, 2010 | 14.15 | 14.16 | 13.83 | 14.05 | 296,783 | -0.21(-1.47%) |
Sep 14, 2010 | 14.30 | 14.51 | 14.14 | 14.26 | 409,584 | -0.05(-0.35%) |
Sep 13, 2010 | 14.23 | 14.37 | 14.11 | 14.31 | 537,849 | +0.18(+1.27%) |
Sep 10, 2010 | 13.56 | 14.16 | 13.56 | 14.13 | 712,188 | +0.59(+4.36%) |
Sep 09, 2010 | 13.84 | 13.84 | 13.40 | 13.54 | 245,383 | -0.03(-0.22%) |
Sep 08, 2010 | 13.47 | 13.84 | 13.47 | 13.57 | 341,001 | +0.10(+0.74%) |
Sep 07, 2010 | 14.08 | 14.08 | 13.42 | 13.47 | 565,375 | -0.70(-4.94%) |
Sep 03, 2010 | 14.40 | 14.63 | 14.02 | 14.17 | 496,671 | -0.03(-0.21%) |
Sep 02, 2010 | 13.37 | 14.27 | 13.26 | 14.20 | 731,269 | +0.80(+5.97%) |
Sep 01, 2010 | 13.07 | 13.46 | 12.92 | 13.40 | 599,707 | +0.61(+4.77%) |
Aug 31, 2010 | 12.70 | 12.88 | 12.52 | 12.79 | 733,842 | +0.04(+0.31%) |
Aug 30, 2010 | 13.25 | 13.54 | 12.74 | 12.75 | 438,236 | -0.61(-4.57%) |
Aug 27, 2010 | 13.40 | 13.40 | 12.83 | 13.36 | 501,247 | +0.18(+1.37%) |
Aug 26, 2010 | 13.25 | 13.43 | 13.01 | 13.18 | 455,022 | -0.01(-0.08%) |
Aug 25, 2010 | 12.74 | 13.22 | 12.50 | 13.19 | 888,544 | +0.20(+1.54%) |
Aug 24, 2010 | 13.33 | 13.34 | 12.89 | 12.99 | 730,060 | -0.56(-4.13%) |
Aug 23, 2010 | 14.00 | 14.24 | 13.54 | 13.55 | 322,128 | -0.33(-2.38%) |
Aug 20, 2010 | 13.72 | 13.90 | 13.48 | 13.88 | 427,452 | +0.05(+0.36%) |
Aug 19, 2010 | 14.37 | 14.38 | 13.78 | 13.83 | 435,910 | -0.56(-3.89%) |
Aug 18, 2010 | 14.32 | 14.62 | 14.21 | 14.39 | 517,299 | +0.21(+1.48%) |
Aug 17, 2010 | 14.48 | 14.65 | 14.15 | 14.18 | 786,751 | -0.07(-0.49%) |
Aug 16, 2010 | 14.05 | 14.45 | 14.05 | 14.25 | 392,581 | +0.07(+0.49%) |
Aug 13, 2010 | 14.38 | 14.55 | 14.12 | 14.18 | 410,568 | -0.30(-2.07%) |
Aug 12, 2010 | 13.82 | 14.60 | 13.79 | 14.48 | 544,490 | +0.35(+2.48%) |
Aug 11, 2010 | 14.60 | 14.64 | 14.11 | 14.13 | 640,795 | -0.86(-5.74%) |
Aug 10, 2010 | 15.17 | 15.20 | 14.81 | 14.99 | 687,108 | -0.22(-1.45%) |
Aug 09, 2010 | 14.89 | 15.32 | 14.74 | 15.21 | 632,197 | +0.48(+3.26%) |
Aug 06, 2010 | 14.47 | 14.80 | 14.20 | 14.73 | 505,194 | -0.03(-0.20%) |
Aug 05, 2010 | 14.65 | 14.98 | 14.30 | 14.76 | 819,982 | +0.05(+0.34%) |
Aug 04, 2010 | 13.98 | 14.89 | 13.96 | 14.71 | 1,175,490 | +0.74(+5.30%) |
Aug 03, 2010 | 13.60 | 14.20 | 13.40 | 13.97 | 731,411 | +0.27(+1.97%) |
Aug 02, 2010 | 13.34 | 13.80 | 13.21 | 13.70 | 827,018 | +0.64(+4.90%) |
Jul 30, 2010 | 12.96 | 13.46 | 12.84 | 13.06 | 787,018 | -0.05(-0.38%) |
Jul 29, 2010 | 13.52 | 13.54 | 12.70 | 13.11 | 1,217,166 | -0.24(-1.80%) |
Jul 28, 2010 | 13.69 | 13.75 | 13.05 | 13.35 | 1,188,584 | -0.44(-3.19%) |
Jul 27, 2010 | 13.67 | 13.86 | 13.47 | 13.79 | 941,978 | +0.26(+1.92%) |
Jul 26, 2010 | 12.89 | 13.55 | 12.78 | 13.53 | 887,050 | +0.73(+5.70%) |
Jul 23, 2010 | 12.07 | 12.82 | 12.07 | 12.80 | 692,781 | +0.65(+5.35%) |
Jul 22, 2010 | 12.31 | 12.35 | 11.94 | 12.15 | 774,658 | +0.08(+0.66%) |
Jul 21, 2010 | 12.06 | 12.17 | 11.84 | 12.07 | 625,843 | +0.07(+0.58%) |
Jul 20, 2010 | 11.84 | 12.00 | 11.69 | 12.00 | 443,421 | -0.04(-0.33%) |
Jul 19, 2010 | 12.13 | 12.19 | 11.85 | 12.04 | 380,840 | -0.04(-0.33%) |
Jul 16, 2010 | 12.57 | 12.60 | 12.04 | 12.08 | 938,542 | -0.66(-5.18%) |
Jul 15, 2010 | 12.95 | 12.96 | 12.51 | 12.74 | 335,112 | -0.19(-1.47%) |
Jul 14, 2010 | 13.02 | 13.08 | 12.78 | 12.93 | 355,679 | -0.18(-1.37%) |
Jul 13, 2010 | 12.76 | 13.17 | 12.72 | 13.11 | 651,822 | +0.49(+3.88%) |
Jul 12, 2010 | 12.86 | 12.93 | 12.47 | 12.62 | 489,761 | -0.33(-2.55%) |
Jul 09, 2010 | 12.28 | 13.03 | 12.09 | 12.95 | 1,057,334 | +0.59(+4.77%) |
Jul 08, 2010 | 12.29 | 12.40 | 11.99 | 12.36 | 601,793 | +0.26(+2.15%) |
Jul 07, 2010 | 11.88 | 12.13 | 11.64 | 12.10 | 669,287 | +0.31(+2.63%) |
Jul 06, 2010 | 11.79 | 12.18 | 11.64 | 11.79 | 740,701 | +0.19(+1.64%) |
Jul 02, 2010 | 11.75 | 11.99 | 11.40 | 11.60 | 354,402 | -0.02(-0.17%) |