Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.74 | 15.99 | 15.59 | 15.90 | 195,868 | +0.23(+1.50%) |
Sep 29, 2010 | 15.82 | 16.02 | 15.57 | 15.66 | 111,298 | -0.24(-1.53%) |
Sep 28, 2010 | 15.53 | 15.97 | 15.03 | 15.91 | 369,240 | +0.36(+2.32%) |
Sep 27, 2010 | 15.58 | 15.73 | 15.36 | 15.55 | 176,838 | -0.04(-0.23%) |
Sep 24, 2010 | 15.29 | 15.58 | 15.29 | 15.58 | 213,816 | +0.55(+3.67%) |
Sep 23, 2010 | 15.05 | 15.53 | 14.97 | 15.03 | 139,622 | -0.14(-0.89%) |
Sep 22, 2010 | 15.53 | 15.58 | 15.10 | 15.17 | 152,708 | -0.40(-2.55%) |
Sep 21, 2010 | 15.75 | 16.04 | 14.93 | 15.57 | 253,500 | -0.19(-1.20%) |
Sep 20, 2010 | 15.40 | 15.80 | 15.20 | 15.76 | 197,425 | +0.29(+1.87%) |
Sep 17, 2010 | 15.56 | 15.71 | 14.77 | 15.47 | 208,950 | -0.25(-1.61%) |
Sep 15, 2010 | 15.17 | 15.75 | 15.16 | 15.72 | 302,866 | +0.51(+3.33%) |
Sep 14, 2010 | 15.37 | 15.53 | 15.06 | 15.21 | 306,632 | +0.00(+0.00%) |
Sep 13, 2010 | 14.87 | 15.36 | 14.83 | 15.21 | 479,284 | +0.49(+3.31%) |
Sep 10, 2010 | 15.01 | 15.01 | 14.70 | 14.73 | 163,360 | -0.28(-1.87%) |
Sep 09, 2010 | 15.07 | 15.07 | 14.60 | 15.01 | 264,438 | +0.07(+0.48%) |
Sep 08, 2010 | 14.19 | 15.05 | 14.04 | 14.93 | 258,554 | +0.74(+5.22%) |
Sep 07, 2010 | 14.37 | 14.60 | 14.00 | 14.19 | 172,150 | -0.23(-1.63%) |
Sep 03, 2010 | 14.45 | 14.86 | 14.24 | 14.43 | 318,032 | +0.16(+1.14%) |
Sep 02, 2010 | 14.27 | 14.52 | 13.94 | 14.26 | 197,547 | +0.04(+0.25%) |
Sep 01, 2010 | 13.80 | 14.36 | 13.60 | 14.23 | 292,504 | +0.61(+4.51%) |
Aug 31, 2010 | 13.66 | 13.82 | 13.38 | 13.61 | 315,920 | -0.14(-1.05%) |
Aug 30, 2010 | 14.22 | 14.26 | 13.74 | 13.76 | 197,214 | -0.58(-4.03%) |
Aug 27, 2010 | 14.26 | 14.37 | 13.68 | 14.34 | 167,376 | +0.29(+2.06%) |
Aug 26, 2010 | 14.42 | 14.43 | 13.89 | 14.05 | 250,841 | -0.34(-2.39%) |
Aug 25, 2010 | 14.45 | 14.67 | 13.66 | 14.39 | 648,211 | +0.28(+1.98%) |
Aug 24, 2010 | 11.85 | 14.26 | 11.85 | 14.11 | 957,267 | +2.21(+18.60%) |
Aug 23, 2010 | 12.42 | 12.49 | 11.88 | 11.90 | 207,407 | -0.46(-3.73%) |
Aug 20, 2010 | 12.40 | 12.54 | 12.29 | 12.36 | 181,479 | -0.06(-0.51%) |
Aug 19, 2010 | 12.67 | 12.72 | 12.41 | 12.42 | 214,603 | -0.35(-2.76%) |
Aug 18, 2010 | 12.97 | 13.15 | 12.62 | 12.77 | 110,070 | -0.16(-1.26%) |
Aug 17, 2010 | 12.70 | 13.19 | 12.49 | 12.94 | 225,747 | +0.39(+3.10%) |
Aug 16, 2010 | 12.44 | 12.67 | 12.42 | 12.55 | 110,646 | +0.01(+0.07%) |
Aug 13, 2010 | 12.51 | 12.63 | 12.45 | 12.54 | 183,308 | -0.08(-0.64%) |
Aug 12, 2010 | 12.48 | 12.69 | 12.40 | 12.62 | 162,536 | +0.00(+0.00%) |
Aug 11, 2010 | 12.81 | 13.04 | 12.48 | 12.62 | 305,145 | -0.44(-3.39%) |
Aug 10, 2010 | 13.07 | 13.30 | 12.89 | 13.06 | 148,402 | -0.18(-1.36%) |
Aug 09, 2010 | 12.92 | 13.33 | 12.74 | 13.24 | 240,030 | +0.41(+3.17%) |
Aug 06, 2010 | 12.83 | 12.95 | 12.55 | 12.84 | 305,714 | +0.01(+0.07%) |
Aug 05, 2010 | 12.81 | 13.05 | 12.76 | 12.83 | 315,899 | -0.12(-0.91%) |
Aug 04, 2010 | 12.97 | 13.23 | 12.82 | 12.95 | 169,013 | +0.01(+0.07%) |
Aug 03, 2010 | 12.48 | 13.19 | 12.39 | 12.94 | 251,804 | +0.42(+3.39%) |
Aug 02, 2010 | 12.30 | 12.61 | 12.27 | 12.51 | 264,320 | +0.42(+3.43%) |
Jul 30, 2010 | 11.81 | 12.18 | 11.63 | 12.10 | 180,103 | +0.11(+0.90%) |
Jul 29, 2010 | 12.20 | 12.32 | 11.67 | 11.99 | 190,877 | -0.04(-0.30%) |
Jul 28, 2010 | 12.12 | 12.35 | 11.92 | 12.02 | 192,618 | -0.21(-1.70%) |
Jul 27, 2010 | 12.21 | 12.47 | 12.00 | 12.23 | 189,591 | +0.11(+0.89%) |
Jul 26, 2010 | 12.53 | 12.53 | 12.02 | 12.12 | 434,573 | -0.42(-3.31%) |
Jul 23, 2010 | 11.74 | 12.89 | 11.64 | 12.54 | 1,124,347 | -0.73(-5.51%) |
Jul 22, 2010 | 13.12 | 13.42 | 12.87 | 13.27 | 415,357 | +0.36(+2.80%) |
Jul 21, 2010 | 13.51 | 13.62 | 12.90 | 12.91 | 170,378 | -0.54(-4.03%) |
Jul 20, 2010 | 12.93 | 13.47 | 12.91 | 13.45 | 182,327 | +0.26(+1.99%) |
Jul 19, 2010 | 13.67 | 13.68 | 12.90 | 13.19 | 231,153 | -0.51(-3.69%) |
Jul 16, 2010 | 14.51 | 14.60 | 13.47 | 13.70 | 357,047 | -0.99(-6.76%) |
Jul 15, 2010 | 14.73 | 14.82 | 14.33 | 14.69 | 258,748 | +0.07(+0.47%) |
Jul 14, 2010 | 14.63 | 14.84 | 14.36 | 14.62 | 418,643 | +0.06(+0.40%) |
Jul 13, 2010 | 13.92 | 14.63 | 13.87 | 14.56 | 714,982 | +0.92(+6.75%) |
Jul 12, 2010 | 13.64 | 13.89 | 13.42 | 13.64 | 192,400 | -0.05(-0.33%) |
Jul 09, 2010 | 13.13 | 13.76 | 13.13 | 13.69 | 161,915 | +0.48(+3.63%) |
Jul 08, 2010 | 13.37 | 13.53 | 12.91 | 13.21 | 175,337 | +0.04(+0.27%) |
Jul 07, 2010 | 12.92 | 13.24 | 12.69 | 13.17 | 206,778 | +0.28(+2.17%) |
Jul 06, 2010 | 13.56 | 13.89 | 12.79 | 12.89 | 297,243 | -0.42(-3.12%) |
Jul 02, 2010 | 13.27 | 13.36 | 12.90 | 13.31 | 192,185 | +0.20(+1.52%) |