Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.11 | 17.11 | 16.88 | 16.96 | 15,163 | -0.20(-1.16%) |
Sep 29, 2010 | 17.14 | 17.19 | 16.83 | 17.16 | 22,689 | +0.06(+0.33%) |
Sep 28, 2010 | 16.79 | 17.22 | 16.79 | 17.11 | 21,988 | +0.23(+1.34%) |
Sep 27, 2010 | 17.14 | 17.15 | 16.74 | 16.88 | 17,611 | -0.26(-1.49%) |
Sep 24, 2010 | 17.14 | 17.31 | 17.11 | 17.14 | 11,348 | +0.09(+0.50%) |
Sep 23, 2010 | 16.82 | 17.39 | 16.71 | 17.05 | 21,678 | +0.03(+0.17%) |
Sep 22, 2010 | 17.02 | 17.31 | 16.96 | 17.02 | 18,230 | +0.06(+0.33%) |
Sep 21, 2010 | 17.02 | 17.08 | 16.71 | 16.96 | 24,189 | +0.00(+0.00%) |
Sep 20, 2010 | 16.45 | 17.08 | 16.45 | 16.96 | 55,437 | +0.60(+3.64%) |
Sep 17, 2010 | 16.45 | 16.74 | 16.14 | 16.37 | 30,234 | -0.09(-0.52%) |
Sep 15, 2010 | 16.19 | 16.56 | 15.93 | 16.45 | 55,628 | +0.26(+1.63%) |
Sep 14, 2010 | 16.22 | 16.32 | 15.90 | 16.19 | 52,710 | +0.27(+1.72%) |
Sep 13, 2010 | 15.43 | 15.93 | 15.40 | 15.92 | 66,730 | +0.70(+4.57%) |
Sep 10, 2010 | 15.32 | 15.50 | 15.22 | 15.22 | 26,211 | +0.06(+0.38%) |
Sep 09, 2010 | 15.27 | 15.64 | 15.14 | 15.16 | 24,711 | -0.11(-0.69%) |
Sep 08, 2010 | 15.69 | 15.93 | 15.14 | 15.27 | 74,851 | -0.13(-0.86%) |
Sep 07, 2010 | 13.87 | 15.66 | 13.87 | 15.40 | 190,082 | +1.66(+12.07%) |
Sep 03, 2010 | 13.95 | 14.22 | 13.61 | 13.74 | 45,821 | +0.34(+2.55%) |
Sep 02, 2010 | 13.22 | 13.90 | 13.01 | 13.40 | 45,475 | +0.92(+7.38%) |
Sep 01, 2010 | 11.98 | 12.56 | 11.98 | 12.48 | 3,788 | +0.47(+3.95%) |
Aug 31, 2010 | 12.24 | 12.27 | 12.01 | 12.01 | 4,989 | -0.24(-1.94%) |
Aug 30, 2010 | 12.11 | 12.48 | 12.11 | 12.24 | 5,723 | -0.03(-0.22%) |
Aug 27, 2010 | 11.90 | 12.27 | 11.90 | 12.27 | 4,380 | +0.29(+2.42%) |
Aug 26, 2010 | 12.06 | 12.24 | 11.98 | 11.98 | 6,292 | +0.03(+0.22%) |
Aug 25, 2010 | 12.43 | 12.64 | 11.82 | 11.95 | 13,886 | -0.34(-2.78%) |
Aug 24, 2010 | 12.37 | 12.60 | 12.24 | 12.29 | 9,511 | -0.08(-0.64%) |
Aug 23, 2010 | 12.77 | 12.87 | 12.29 | 12.37 | 10,461 | -0.11(-0.84%) |
Aug 20, 2010 | 12.82 | 12.82 | 12.40 | 12.48 | 2,592 | +0.08(+0.64%) |
Aug 19, 2010 | 12.79 | 12.93 | 12.19 | 12.40 | 11,150 | -0.29(-2.28%) |
Aug 18, 2010 | 12.72 | 12.95 | 12.61 | 12.69 | 11,936 | +0.08(+0.63%) |
Aug 17, 2010 | 12.53 | 12.90 | 12.51 | 12.61 | 12,766 | +0.00(+0.00%) |
Aug 16, 2010 | 12.85 | 12.85 | 12.16 | 12.61 | 11,648 | +0.00(+0.00%) |
Aug 13, 2010 | 12.95 | 13.30 | 12.51 | 12.61 | 27,141 | -0.29(-2.24%) |
Aug 12, 2010 | 12.37 | 12.90 | 11.77 | 12.90 | 32,129 | +1.03(+8.65%) |
Aug 11, 2010 | 11.87 | 12.03 | 11.61 | 11.87 | 22,573 | +0.00(+0.00%) |
Aug 10, 2010 | 12.06 | 12.11 | 11.74 | 11.87 | 11,580 | -0.08(-0.66%) |
Aug 09, 2010 | 11.95 | 12.32 | 11.85 | 11.95 | 25,980 | +0.05(+0.44%) |
Aug 06, 2010 | 11.90 | 12.24 | 11.79 | 11.90 | 32,568 | +0.00(+0.00%) |
Aug 05, 2010 | 11.72 | 11.98 | 11.72 | 11.90 | 27,993 | +0.11(+0.89%) |
Aug 04, 2010 | 12.01 | 12.24 | 11.77 | 11.79 | 28,078 | -0.18(-1.54%) |
Aug 03, 2010 | 12.03 | 12.03 | 11.79 | 11.98 | 9,984 | +0.09(+0.80%) |
Aug 02, 2010 | 11.98 | 12.03 | 11.48 | 11.88 | 20,167 | +0.19(+1.67%) |
Jul 30, 2010 | 11.58 | 11.69 | 11.19 | 11.69 | 4,545 | +0.37(+3.26%) |
Jul 29, 2010 | 11.64 | 11.64 | 11.19 | 11.32 | 3,519 | -0.08(-0.69%) |
Jul 28, 2010 | 11.45 | 11.61 | 11.32 | 11.40 | 6,795 | -0.05(-0.46%) |
Jul 27, 2010 | 11.45 | 11.56 | 11.32 | 11.45 | 13,151 | +0.05(+0.46%) |
Jul 26, 2010 | 11.11 | 11.48 | 11.03 | 11.40 | 7,304 | +0.37(+3.34%) |
Jul 23, 2010 | 10.85 | 11.19 | 10.85 | 11.03 | 5,352 | +0.11(+0.96%) |
Jul 22, 2010 | 11.06 | 11.06 | 10.82 | 10.93 | 6,372 | +0.03(+0.24%) |
Jul 21, 2010 | 11.19 | 11.27 | 10.79 | 10.90 | 5,778 | -0.11(-0.96%) |
Jul 20, 2010 | 10.87 | 11.27 | 10.66 | 11.00 | 7,503 | +0.03(+0.24%) |
Jul 19, 2010 | 10.95 | 11.24 | 10.72 | 10.98 | 9,356 | -0.11(-0.95%) |
Jul 16, 2010 | 11.32 | 11.32 | 10.93 | 11.08 | 8,887 | -0.24(-2.09%) |
Jul 15, 2010 | 11.24 | 11.35 | 11.00 | 11.32 | 18,344 | -0.16(-1.38%) |
Jul 14, 2010 | 11.16 | 11.48 | 10.93 | 11.48 | 15,835 | +0.29(+2.59%) |
Jul 13, 2010 | 11.03 | 11.24 | 10.98 | 11.19 | 13,582 | +0.05(+0.47%) |
Jul 12, 2010 | 10.58 | 11.16 | 10.48 | 11.14 | 36,187 | +0.39(+3.68%) |
Jul 09, 2010 | 10.43 | 10.87 | 10.40 | 10.74 | 14,000 | +0.29(+2.77%) |
Jul 08, 2010 | 10.72 | 10.98 | 10.24 | 10.45 | 50,558 | -0.39(-3.64%) |
Jul 07, 2010 | 10.50 | 10.85 | 10.14 | 10.85 | 37,117 | +0.00(+0.00%) |
Jul 06, 2010 | 11.35 | 11.64 | 10.53 | 10.85 | 98,860 | -0.79(-6.79%) |
Jul 02, 2010 | 11.85 | 12.08 | 11.45 | 11.64 | 6,896 | +0.03(+0.23%) |