Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.03 | 15.17 | 14.60 | 14.88 | 88,998 | +0.02(+0.13%) |
Sep 29, 2010 | 14.58 | 14.97 | 14.49 | 14.86 | 112,173 | +0.18(+1.23%) |
Sep 28, 2010 | 14.56 | 14.73 | 14.08 | 14.68 | 224 | +0.20(+1.38%) |
Sep 27, 2010 | 14.56 | 14.62 | 14.31 | 14.48 | 54,832 | -0.07(-0.48%) |
Sep 24, 2010 | 14.04 | 14.58 | 14.00 | 14.55 | 118,794 | +0.74(+5.36%) |
Sep 23, 2010 | 13.65 | 13.88 | 13.49 | 13.81 | 931 | +0.05(+0.39%) |
Sep 22, 2010 | 13.85 | 14.00 | 13.68 | 13.76 | 88,121 | -0.15(-1.10%) |
Sep 21, 2010 | 14.03 | 14.09 | 13.89 | 13.91 | 108,492 | -0.13(-0.93%) |
Sep 20, 2010 | 13.93 | 14.14 | 13.74 | 14.04 | 149,264 | +0.14(+1.01%) |
Sep 17, 2010 | 13.90 | 14.08 | 13.71 | 13.90 | 132,770 | -0.35(-2.46%) |
Sep 15, 2010 | 14.03 | 14.34 | 13.83 | 14.25 | 43,856 | +0.13(+0.92%) |
Sep 14, 2010 | 14.16 | 14.41 | 13.89 | 14.12 | 104,157 | -0.06(-0.42%) |
Sep 13, 2010 | 13.84 | 14.26 | 13.69 | 14.18 | 211,871 | +0.54(+3.96%) |
Sep 10, 2010 | 13.82 | 13.98 | 13.63 | 13.64 | 85,629 | -0.10(-0.73%) |
Sep 09, 2010 | 13.93 | 14.00 | 13.58 | 13.74 | 96,323 | -0.01(-0.07%) |
Sep 08, 2010 | 13.47 | 13.81 | 13.42 | 13.75 | 89,277 | +0.32(+2.38%) |
Sep 07, 2010 | 13.66 | 13.66 | 13.37 | 13.43 | 757 | -0.30(-2.18%) |
Sep 03, 2010 | 13.66 | 13.76 | 13.43 | 13.73 | 84,717 | +0.26(+1.93%) |
Sep 02, 2010 | 13.22 | 13.51 | 13.08 | 13.47 | 377 | +0.18(+1.35%) |
Sep 01, 2010 | 12.73 | 13.31 | 12.73 | 13.29 | 104,697 | +0.86(+6.92%) |
Aug 31, 2010 | 12.43 | 12.71 | 12.29 | 12.43 | 300 | -0.12(-0.96%) |
Aug 30, 2010 | 12.94 | 13.01 | 12.55 | 12.55 | 66,767 | -0.50(-3.83%) |
Aug 27, 2010 | 13.05 | 13.07 | 12.48 | 13.05 | 90,129 | +0.53(+4.23%) |
Aug 26, 2010 | 12.58 | 12.76 | 12.45 | 12.52 | 531 | +0.01(+0.08%) |
Aug 25, 2010 | 12.34 | 12.54 | 11.93 | 12.51 | 525 | +0.09(+0.72%) |
Aug 24, 2010 | 12.26 | 12.59 | 12.11 | 12.42 | 2,134 | -0.08(-0.64%) |
Aug 23, 2010 | 12.72 | 12.75 | 12.40 | 12.50 | 126,152 | -0.15(-1.19%) |
Aug 20, 2010 | 12.57 | 12.85 | 12.37 | 12.65 | 126,579 | +0.05(+0.40%) |
Aug 19, 2010 | 12.97 | 13.12 | 12.59 | 12.60 | 794 | -0.47(-3.60%) |
Aug 18, 2010 | 13.07 | 13.14 | 12.95 | 13.07 | 8,085 | -0.07(-0.53%) |
Aug 17, 2010 | 12.80 | 13.28 | 12.79 | 13.14 | 1,266 | +0.52(+4.12%) |
Aug 16, 2010 | 12.34 | 12.72 | 12.21 | 12.62 | 95,006 | +0.23(+1.86%) |
Aug 13, 2010 | 12.39 | 12.78 | 12.32 | 12.39 | 126,397 | +0.13(+1.06%) |
Aug 12, 2010 | 11.94 | 12.43 | 11.94 | 12.26 | 317 | +0.01(+0.08%) |
Aug 11, 2010 | 12.72 | 12.72 | 12.15 | 12.25 | 2,299 | -0.76(-5.84%) |
Aug 10, 2010 | 13.06 | 13.13 | 12.89 | 13.01 | 981 | -0.23(-1.74%) |
Aug 09, 2010 | 13.10 | 13.27 | 12.92 | 13.24 | 99,763 | +0.23(+1.77%) |
Aug 06, 2010 | 13.01 | 13.16 | 12.73 | 13.01 | 192,492 | -0.04(-0.31%) |
Aug 05, 2010 | 13.08 | 13.24 | 12.97 | 13.05 | 56,283 | -0.16(-1.21%) |
Aug 04, 2010 | 13.03 | 13.24 | 12.97 | 13.21 | 80,259 | +0.28(+2.17%) |
Aug 03, 2010 | 12.99 | 13.22 | 12.68 | 12.93 | 101,011 | -0.08(-0.61%) |
Aug 02, 2010 | 13.10 | 13.35 | 12.81 | 13.01 | 132,765 | +0.06(+0.46%) |
Jul 30, 2010 | 12.95 | 13.02 | 12.31 | 12.95 | 186,668 | +0.46(+3.68%) |
Jul 29, 2010 | 11.74 | 12.68 | 11.74 | 12.49 | 226,390 | +0.96(+8.33%) |
Jul 28, 2010 | 11.53 | 12.05 | 11.41 | 11.53 | 852 | -0.13(-1.11%) |
Jul 27, 2010 | 12.03 | 12.08 | 11.64 | 11.66 | 80,666 | -0.26(-2.18%) |
Jul 26, 2010 | 11.79 | 12.03 | 11.71 | 11.92 | 118,552 | +0.21(+1.79%) |
Jul 23, 2010 | 11.18 | 11.73 | 11.04 | 11.71 | 153,731 | +0.44(+3.90%) |
Jul 22, 2010 | 10.99 | 11.29 | 10.95 | 11.27 | 104,883 | +0.48(+4.45%) |
Jul 21, 2010 | 10.72 | 10.92 | 10.62 | 10.79 | 187,996 | +0.17(+1.60%) |
Jul 20, 2010 | 10.26 | 10.64 | 10.22 | 10.62 | 85,087 | +0.17(+1.63%) |
Jul 19, 2010 | 10.47 | 10.55 | 10.17 | 10.45 | 63,972 | +0.05(+0.48%) |
Jul 16, 2010 | 10.40 | 10.72 | 10.36 | 10.40 | 221,323 | -0.39(-3.61%) |
Jul 15, 2010 | 10.91 | 10.97 | 10.60 | 10.79 | 90,461 | -0.10(-0.92%) |
Jul 14, 2010 | 10.85 | 10.91 | 10.60 | 10.89 | 300,556 | +0.02(+0.18%) |
Jul 13, 2010 | 10.87 | 10.94 | 10.54 | 10.87 | 2,083 | +0.31(+2.94%) |
Jul 12, 2010 | 10.64 | 10.66 | 10.28 | 10.56 | 147,043 | -0.14(-1.31%) |
Jul 09, 2010 | 10.70 | 10.76 | 10.58 | 10.70 | 240,113 | -0.01(-0.09%) |
Jul 08, 2010 | 10.71 | 10.91 | 10.61 | 10.71 | 633 | -0.08(-0.74%) |
Jul 07, 2010 | 10.66 | 10.80 | 10.50 | 10.79 | 185,353 | +0.21(+1.98%) |
Jul 06, 2010 | 10.58 | 10.65 | 10.40 | 10.58 | 1,065 | +0.32(+3.12%) |
Jul 02, 2010 | 10.26 | 10.52 | 10.21 | 10.26 | 102,037 | -0.04(-0.39%) |