Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.04 | 14.16 | 13.75 | 14.08 | 271,649 | +0.12(+0.86%) |
Sep 29, 2010 | 13.66 | 13.97 | 13.53 | 13.96 | 147,151 | +0.19(+1.38%) |
Sep 28, 2010 | 13.82 | 13.85 | 13.30 | 13.77 | 271 | +0.05(+0.36%) |
Sep 27, 2010 | 13.50 | 13.81 | 13.38 | 13.72 | 184,230 | +0.31(+2.31%) |
Sep 24, 2010 | 12.95 | 13.44 | 12.85 | 13.41 | 177,782 | +0.72(+5.67%) |
Sep 23, 2010 | 12.69 | 12.88 | 12.42 | 12.69 | 31,522 | +0.08(+0.63%) |
Sep 22, 2010 | 12.82 | 13.04 | 12.47 | 12.61 | 87,142 | -0.30(-2.32%) |
Sep 21, 2010 | 13.00 | 13.16 | 12.68 | 12.91 | 124,847 | -0.09(-0.69%) |
Sep 20, 2010 | 12.35 | 13.05 | 12.06 | 13.00 | 218,447 | +0.76(+6.21%) |
Sep 17, 2010 | 12.24 | 12.60 | 12.08 | 12.24 | 189,141 | -0.56(-4.38%) |
Sep 15, 2010 | 12.64 | 12.92 | 12.52 | 12.80 | 319,778 | +0.11(+0.87%) |
Sep 14, 2010 | 12.77 | 12.82 | 12.65 | 12.69 | 383,508 | -0.13(-1.01%) |
Sep 13, 2010 | 12.98 | 13.08 | 12.73 | 12.82 | 250,647 | +0.05(+0.39%) |
Sep 10, 2010 | 12.91 | 12.93 | 12.64 | 12.77 | 221,157 | -0.11(-0.85%) |
Sep 09, 2010 | 13.29 | 13.33 | 12.64 | 12.88 | 91,274 | -0.16(-1.23%) |
Sep 08, 2010 | 13.17 | 13.30 | 12.88 | 13.04 | 69,459 | -0.04(-0.31%) |
Sep 07, 2010 | 13.54 | 13.56 | 13.02 | 13.08 | 914 | -0.52(-3.82%) |
Sep 03, 2010 | 13.38 | 13.60 | 13.24 | 13.60 | 147,201 | +0.47(+3.58%) |
Sep 02, 2010 | 12.88 | 13.27 | 12.86 | 13.13 | 455 | +0.22(+1.70%) |
Sep 01, 2010 | 12.18 | 12.92 | 12.06 | 12.91 | 135,737 | +0.98(+8.21%) |
Aug 31, 2010 | 11.90 | 12.31 | 11.69 | 11.93 | 3,300 | +0.00(+0.00%) |
Aug 30, 2010 | 12.49 | 12.56 | 11.88 | 11.93 | 221,500 | -0.56(-4.48%) |
Aug 27, 2010 | 12.49 | 12.50 | 11.75 | 12.49 | 186,561 | +0.47(+3.91%) |
Aug 26, 2010 | 12.21 | 12.56 | 12.00 | 12.02 | 640 | -0.09(-0.74%) |
Aug 25, 2010 | 11.91 | 12.17 | 11.59 | 12.11 | 634 | +0.01(+0.08%) |
Aug 24, 2010 | 11.93 | 12.37 | 11.67 | 12.10 | 2,576 | -0.07(-0.58%) |
Aug 23, 2010 | 12.85 | 13.01 | 12.12 | 12.17 | 144,751 | -0.59(-4.62%) |
Aug 20, 2010 | 12.62 | 12.81 | 12.30 | 12.76 | 239,359 | +0.04(+0.31%) |
Aug 19, 2010 | 13.27 | 13.42 | 12.68 | 12.72 | 959 | -0.60(-4.50%) |
Aug 18, 2010 | 13.09 | 13.42 | 12.88 | 13.32 | 10,045 | +0.28(+2.15%) |
Aug 17, 2010 | 12.96 | 13.29 | 12.79 | 13.04 | 1,529 | +0.33(+2.60%) |
Aug 16, 2010 | 12.81 | 13.00 | 12.56 | 12.71 | 167,377 | -0.17(-1.32%) |
Aug 13, 2010 | 12.88 | 13.33 | 12.85 | 12.88 | 132,823 | -0.28(-2.13%) |
Aug 12, 2010 | 12.81 | 13.25 | 12.76 | 13.16 | 146,007 | -0.03(-0.23%) |
Aug 11, 2010 | 13.60 | 13.74 | 13.10 | 13.19 | 391,130 | -0.86(-6.12%) |
Aug 10, 2010 | 14.06 | 14.25 | 14.05 | 14.05 | 1,684 | -0.37(-2.57%) |
Aug 09, 2010 | 14.02 | 14.44 | 13.94 | 14.42 | 277,703 | +0.51(+3.67%) |
Aug 06, 2010 | 13.91 | 13.95 | 13.02 | 13.91 | 185,307 | +0.45(+3.34%) |
Aug 05, 2010 | 13.63 | 13.68 | 13.40 | 13.46 | 219,476 | -0.30(-2.18%) |
Aug 04, 2010 | 13.90 | 14.05 | 13.65 | 13.76 | 219,593 | -0.02(-0.15%) |
Aug 03, 2010 | 13.91 | 13.94 | 13.53 | 13.78 | 228,612 | -0.27(-1.92%) |
Aug 02, 2010 | 13.80 | 14.16 | 13.78 | 14.05 | 356,893 | +0.59(+4.38%) |
Jul 30, 2010 | 13.46 | 13.72 | 12.84 | 13.46 | 350,074 | +0.18(+1.36%) |
Jul 29, 2010 | 13.59 | 13.76 | 12.99 | 13.28 | 411,988 | -0.08(-0.60%) |
Jul 28, 2010 | 13.68 | 13.86 | 13.18 | 13.36 | 259,561 | -0.25(-1.84%) |
Jul 27, 2010 | 13.61 | 13.80 | 13.14 | 13.61 | 486,033 | +0.86(+6.75%) |
Jul 26, 2010 | 12.45 | 12.76 | 12.15 | 12.75 | 267,140 | +0.43(+3.49%) |
Jul 23, 2010 | 11.76 | 12.35 | 11.72 | 12.32 | 214,344 | +0.47(+3.97%) |
Jul 22, 2010 | 10.99 | 11.89 | 10.99 | 11.85 | 333,435 | +0.97(+8.92%) |
Jul 21, 2010 | 11.14 | 11.34 | 10.77 | 10.88 | 189,095 | -0.11(-1.00%) |
Jul 20, 2010 | 10.18 | 11.04 | 10.16 | 10.99 | 334,622 | +0.61(+5.88%) |
Jul 19, 2010 | 10.43 | 10.55 | 10.06 | 10.38 | 130,455 | -0.03(-0.29%) |
Jul 16, 2010 | 10.41 | 11.05 | 10.38 | 10.41 | 305,374 | -0.63(-5.71%) |
Jul 15, 2010 | 11.06 | 11.13 | 10.69 | 11.04 | 204,266 | -0.04(-0.36%) |
Jul 14, 2010 | 10.82 | 11.19 | 10.65 | 11.08 | 194,268 | +0.15(+1.37%) |
Jul 13, 2010 | 10.93 | 10.99 | 10.00 | 10.93 | 2,515 | +0.82(+8.11%) |
Jul 12, 2010 | 10.29 | 10.39 | 9.950 | 10.11 | 333,378 | -0.18(-1.75%) |
Jul 09, 2010 | 10.29 | 10.45 | 10.15 | 10.29 | 520,022 | -0.04(-0.39%) |
Jul 08, 2010 | 10.33 | 10.58 | 10.18 | 10.33 | 764 | +0.06(+0.58%) |
Jul 07, 2010 | 10.27 | 10.29 | 9.800 | 10.27 | 375,029 | +0.45(+4.58%) |
Jul 06, 2010 | 10.54 | 10.69 | 9.690 | 9.820 | 516,678 | -0.52(-5.03%) |
Jul 02, 2010 | 10.34 | 10.48 | 10.13 | 10.34 | 381,774 | +0.07(+0.68%) |