Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.07 | 18.23 | 17.93 | 18.07 | 981,888 | +0.14(+0.77%) |
Sep 29, 2010 | 17.60 | 17.97 | 17.60 | 17.93 | 707,947 | +0.24(+1.38%) |
Sep 28, 2010 | 17.49 | 17.75 | 17.49 | 17.68 | 802,973 | +0.28(+1.59%) |
Sep 27, 2010 | 17.55 | 17.63 | 17.33 | 17.41 | 942,535 | -0.09(-0.49%) |
Sep 24, 2010 | 17.27 | 18.29 | 16.81 | 17.49 | 2,609,782 | +1.23(+7.55%) |
Sep 23, 2010 | 16.37 | 16.75 | 16.23 | 16.26 | 505,789 | -0.23(-1.40%) |
Sep 22, 2010 | 16.63 | 16.84 | 16.32 | 16.49 | 318,552 | -0.18(-1.11%) |
Sep 21, 2010 | 17.11 | 17.18 | 16.61 | 16.68 | 412,301 | -0.43(-2.51%) |
Sep 20, 2010 | 16.62 | 17.15 | 16.42 | 17.11 | 508,105 | +0.57(+3.43%) |
Sep 17, 2010 | 16.90 | 16.94 | 16.42 | 16.54 | 572,537 | +0.11(+0.68%) |
Sep 15, 2010 | 16.09 | 16.50 | 15.90 | 16.43 | 422,357 | +0.24(+1.51%) |
Sep 14, 2010 | 16.34 | 16.49 | 16.15 | 16.18 | 434,427 | -0.13(-0.81%) |
Sep 13, 2010 | 16.47 | 16.48 | 16.12 | 16.32 | 1,201,649 | -0.13(-0.76%) |
Sep 10, 2010 | 15.44 | 16.49 | 15.25 | 16.44 | 2,732,912 | +1.10(+7.15%) |
Sep 09, 2010 | 15.07 | 15.39 | 15.07 | 15.35 | 991,658 | +0.39(+2.61%) |
Sep 08, 2010 | 14.39 | 15.05 | 14.31 | 14.96 | 2,823,584 | +1.16(+8.38%) |
Sep 07, 2010 | 14.01 | 14.10 | 13.77 | 13.80 | 514,628 | -0.29(-2.06%) |
Sep 03, 2010 | 14.24 | 14.25 | 13.93 | 14.09 | 276,602 | -0.02(-0.14%) |
Sep 02, 2010 | 13.93 | 14.16 | 13.87 | 14.11 | 357,746 | +0.11(+0.75%) |
Sep 01, 2010 | 13.65 | 14.02 | 13.62 | 14.00 | 410,958 | +0.55(+4.07%) |
Aug 31, 2010 | 13.79 | 13.81 | 13.38 | 13.46 | 405,399 | -0.36(-2.63%) |
Aug 30, 2010 | 13.74 | 13.95 | 13.70 | 13.82 | 424,534 | +0.08(+0.58%) |
Aug 27, 2010 | 13.59 | 13.77 | 13.35 | 13.74 | 407,389 | +0.29(+2.16%) |
Aug 26, 2010 | 13.83 | 13.99 | 13.42 | 13.45 | 283,220 | -0.32(-2.30%) |
Aug 25, 2010 | 13.42 | 13.82 | 13.42 | 13.77 | 368,973 | +0.24(+1.81%) |
Aug 24, 2010 | 13.43 | 13.63 | 13.34 | 13.52 | 779,951 | +0.02(+0.15%) |
Aug 23, 2010 | 13.87 | 13.98 | 13.49 | 13.50 | 738,765 | -0.34(-2.48%) |
Aug 20, 2010 | 13.93 | 14.00 | 13.73 | 13.85 | 460,590 | -0.17(-1.18%) |
Aug 19, 2010 | 14.21 | 14.28 | 13.75 | 14.01 | 599,592 | -0.28(-1.94%) |
Aug 18, 2010 | 14.33 | 14.47 | 14.22 | 14.29 | 385,226 | -0.04(-0.28%) |
Aug 17, 2010 | 14.56 | 14.66 | 14.31 | 14.33 | 538,590 | -0.09(-0.64%) |
Aug 16, 2010 | 14.21 | 14.51 | 13.98 | 14.42 | 671,284 | +0.13(+0.88%) |
Aug 13, 2010 | 14.08 | 14.65 | 13.96 | 14.30 | 723,089 | +0.14(+0.98%) |
Aug 12, 2010 | 13.88 | 14.23 | 13.81 | 14.16 | 567,045 | +0.17(+1.18%) |
Aug 11, 2010 | 14.13 | 14.16 | 13.89 | 13.99 | 695,699 | -0.28(-1.94%) |
Aug 10, 2010 | 14.40 | 14.40 | 14.03 | 14.27 | 350,628 | -0.18(-1.23%) |
Aug 09, 2010 | 14.06 | 14.68 | 13.94 | 14.45 | 1,185,872 | +0.42(+3.01%) |
Aug 06, 2010 | 13.96 | 14.08 | 13.59 | 14.02 | 258,545 | -0.11(-0.75%) |
Aug 05, 2010 | 14.45 | 14.59 | 14.06 | 14.13 | 539,586 | -0.35(-2.42%) |
Aug 04, 2010 | 14.20 | 14.53 | 14.06 | 14.48 | 404,034 | +0.29(+2.05%) |
Aug 03, 2010 | 14.26 | 14.45 | 14.01 | 14.19 | 1,037,112 | -0.20(-1.42%) |
Aug 02, 2010 | 14.43 | 14.64 | 14.32 | 14.39 | 510,197 | +0.15(+1.02%) |
Jul 30, 2010 | 14.28 | 14.41 | 14.07 | 14.25 | 338,456 | -0.23(-1.60%) |
Jul 29, 2010 | 14.63 | 14.75 | 14.20 | 14.48 | 463,797 | -0.01(-0.05%) |
Jul 28, 2010 | 14.67 | 14.70 | 14.31 | 14.49 | 620,991 | -0.20(-1.39%) |
Jul 27, 2010 | 14.78 | 15.16 | 14.63 | 14.69 | 1,183,898 | +0.05(+0.32%) |
Jul 26, 2010 | 14.42 | 14.68 | 14.17 | 14.65 | 743,586 | +0.29(+2.02%) |
Jul 23, 2010 | 13.86 | 14.55 | 13.54 | 14.35 | 1,682,092 | +0.49(+3.53%) |
Jul 22, 2010 | 14.24 | 14.36 | 13.61 | 13.87 | 3,485,792 | -0.20(-1.46%) |
Jul 21, 2010 | 20.81 | 20.87 | 13.74 | 14.07 | 11,828,210 | -6.61(-31.95%) |
Jul 20, 2010 | 20.27 | 20.69 | 20.13 | 20.68 | 344,996 | +0.20(+1.00%) |
Jul 19, 2010 | 20.32 | 20.54 | 20.21 | 20.47 | 310,625 | +0.13(+0.65%) |
Jul 16, 2010 | 20.66 | 20.81 | 20.23 | 20.34 | 458,331 | -0.47(-2.25%) |
Jul 15, 2010 | 20.75 | 20.87 | 20.29 | 20.81 | 271,077 | +0.09(+0.41%) |
Jul 14, 2010 | 20.48 | 20.93 | 20.32 | 20.72 | 283,794 | +0.17(+0.84%) |
Jul 13, 2010 | 19.12 | 20.62 | 19.11 | 20.55 | 583,571 | +1.65(+8.74%) |
Jul 12, 2010 | 19.32 | 19.50 | 18.84 | 18.90 | 205,333 | -0.50(-2.55%) |
Jul 09, 2010 | 19.34 | 19.41 | 19.07 | 19.39 | 185,940 | +0.07(+0.38%) |
Jul 08, 2010 | 18.89 | 19.34 | 18.79 | 19.32 | 304,993 | +0.51(+2.70%) |
Jul 07, 2010 | 18.44 | 18.83 | 18.44 | 18.81 | 248,224 | +0.52(+2.82%) |
Jul 06, 2010 | 19.04 | 19.24 | 18.25 | 18.30 | 340,012 | -0.61(-3.21%) |
Jul 02, 2010 | 19.27 | 19.28 | 18.76 | 18.91 | 272,955 | -0.26(-1.34%) |