Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.08 | 17.37 | 16.49 | 16.76 | 762,983 | -0.19(-1.13%) |
Sep 29, 2010 | 16.92 | 17.36 | 16.44 | 16.95 | 918,271 | +0.06(+0.33%) |
Sep 28, 2010 | 17.18 | 17.28 | 16.58 | 16.89 | 525,344 | -0.27(-1.55%) |
Sep 27, 2010 | 17.26 | 17.48 | 17.03 | 17.16 | 523,833 | -0.16(-0.90%) |
Sep 24, 2010 | 16.87 | 17.33 | 16.82 | 17.31 | 619,984 | +0.62(+3.72%) |
Sep 23, 2010 | 16.50 | 17.10 | 16.46 | 16.69 | 500,964 | +0.01(+0.07%) |
Sep 22, 2010 | 16.58 | 16.77 | 16.53 | 16.68 | 542,973 | -0.01(-0.04%) |
Sep 21, 2010 | 16.84 | 16.85 | 16.56 | 16.69 | 849,831 | -0.16(-0.92%) |
Sep 20, 2010 | 16.76 | 17.24 | 16.15 | 16.84 | 1,744,906 | +0.17(+1.04%) |
Sep 17, 2010 | 15.58 | 16.74 | 15.51 | 16.67 | 1,883,125 | +1.43(+9.41%) |
Sep 15, 2010 | 14.89 | 15.29 | 14.71 | 15.24 | 429,664 | +0.32(+2.16%) |
Sep 14, 2010 | 14.91 | 15.09 | 14.86 | 14.91 | 567,661 | +0.01(+0.04%) |
Sep 13, 2010 | 14.26 | 15.13 | 14.17 | 14.91 | 800,989 | +0.78(+5.53%) |
Sep 10, 2010 | 14.27 | 14.27 | 13.78 | 14.13 | 364,640 | -0.13(-0.91%) |
Sep 09, 2010 | 14.19 | 14.57 | 13.98 | 14.26 | 384,266 | +0.24(+1.73%) |
Sep 08, 2010 | 14.01 | 14.30 | 13.85 | 14.01 | 363,683 | +0.05(+0.36%) |
Sep 07, 2010 | 14.24 | 14.24 | 13.90 | 13.96 | 250,366 | -0.32(-2.26%) |
Sep 03, 2010 | 13.91 | 14.34 | 13.81 | 14.29 | 306,212 | +0.55(+4.02%) |
Sep 02, 2010 | 13.56 | 13.82 | 13.48 | 13.73 | 306,971 | +0.12(+0.87%) |
Sep 01, 2010 | 13.27 | 13.64 | 13.27 | 13.62 | 323,217 | +0.51(+3.93%) |
Aug 31, 2010 | 12.95 | 13.46 | 12.71 | 13.10 | 688,312 | -0.11(-0.85%) |
Aug 30, 2010 | 13.48 | 13.57 | 13.21 | 13.21 | 284,705 | -0.35(-2.56%) |
Aug 27, 2010 | 13.34 | 13.60 | 12.90 | 13.56 | 389,373 | +0.39(+2.97%) |
Aug 26, 2010 | 13.46 | 13.64 | 13.07 | 13.17 | 440,822 | -0.20(-1.48%) |
Aug 25, 2010 | 13.09 | 13.41 | 12.83 | 13.37 | 428,698 | +0.12(+0.94%) |
Aug 24, 2010 | 13.34 | 13.47 | 13.05 | 13.24 | 337,801 | -0.30(-2.24%) |
Aug 23, 2010 | 13.95 | 13.95 | 13.51 | 13.55 | 420,936 | -0.37(-2.63%) |
Aug 20, 2010 | 13.71 | 13.94 | 13.57 | 13.91 | 222,628 | +0.11(+0.81%) |
Aug 19, 2010 | 14.09 | 14.12 | 13.54 | 13.80 | 614,268 | -0.38(-2.67%) |
Aug 18, 2010 | 14.10 | 14.35 | 13.96 | 14.18 | 450,855 | +0.03(+0.22%) |
Aug 17, 2010 | 13.60 | 14.29 | 13.52 | 14.15 | 676,872 | +0.72(+5.36%) |
Aug 16, 2010 | 13.44 | 13.64 | 13.33 | 13.43 | 374,712 | -0.17(-1.23%) |
Aug 13, 2010 | 13.62 | 13.81 | 13.47 | 13.60 | 540,803 | -0.11(-0.77%) |
Aug 12, 2010 | 13.55 | 13.76 | 13.23 | 13.70 | 897,020 | -0.09(-0.63%) |
Aug 11, 2010 | 14.11 | 14.21 | 13.59 | 13.79 | 707,901 | -0.61(-4.22%) |
Aug 10, 2010 | 14.58 | 14.66 | 14.28 | 14.40 | 385,147 | -0.45(-3.01%) |
Aug 09, 2010 | 14.78 | 14.88 | 14.58 | 14.84 | 320,294 | +0.14(+0.93%) |
Aug 06, 2010 | 14.75 | 14.97 | 14.30 | 14.71 | 665,359 | -0.27(-1.82%) |
Aug 05, 2010 | 14.86 | 15.13 | 14.86 | 14.98 | 381,536 | +0.04(+0.29%) |
Aug 04, 2010 | 14.89 | 14.98 | 14.69 | 14.94 | 308,785 | +0.07(+0.50%) |
Aug 03, 2010 | 14.85 | 15.07 | 14.58 | 14.86 | 316,361 | -0.05(-0.33%) |
Aug 02, 2010 | 15.12 | 15.19 | 14.74 | 14.91 | 355,138 | +0.02(+0.17%) |
Jul 30, 2010 | 14.61 | 15.07 | 14.50 | 14.89 | 521,343 | +0.06(+0.38%) |
Jul 29, 2010 | 14.99 | 15.08 | 14.58 | 14.83 | 522,671 | +0.00(+0.00%) |
Jul 28, 2010 | 15.12 | 15.25 | 14.82 | 14.83 | 692,940 | -0.40(-2.61%) |
Jul 27, 2010 | 15.71 | 15.84 | 15.12 | 15.23 | 694,244 | -0.45(-2.89%) |
Jul 26, 2010 | 15.47 | 15.70 | 15.16 | 15.68 | 1,112,833 | +0.20(+1.32%) |
Jul 23, 2010 | 14.11 | 16.14 | 13.95 | 15.48 | 2,795,253 | +1.40(+9.91%) |
Jul 22, 2010 | 13.12 | 14.30 | 13.12 | 14.08 | 1,717,861 | +1.53(+12.15%) |
Jul 21, 2010 | 12.45 | 12.73 | 12.21 | 12.56 | 784,055 | +0.22(+1.76%) |
Jul 20, 2010 | 12.27 | 12.40 | 12.02 | 12.34 | 850,865 | -0.09(-0.75%) |
Jul 19, 2010 | 12.59 | 12.61 | 12.31 | 12.43 | 504,996 | -0.09(-0.74%) |
Jul 16, 2010 | 12.78 | 12.81 | 12.49 | 12.52 | 634,252 | -0.37(-2.89%) |
Jul 15, 2010 | 12.84 | 12.97 | 12.59 | 12.90 | 393,918 | +0.05(+0.39%) |
Jul 14, 2010 | 12.87 | 13.03 | 12.79 | 12.85 | 517,568 | -0.03(-0.24%) |
Jul 13, 2010 | 12.20 | 12.93 | 12.13 | 12.88 | 984,717 | +0.84(+7.01%) |
Jul 12, 2010 | 12.07 | 12.15 | 11.79 | 12.03 | 487,747 | -0.05(-0.41%) |
Jul 09, 2010 | 11.91 | 12.17 | 11.78 | 12.08 | 408,733 | +0.19(+1.62%) |
Jul 08, 2010 | 11.82 | 11.94 | 11.62 | 11.89 | 607,479 | +0.14(+1.16%) |
Jul 07, 2010 | 11.36 | 11.78 | 11.21 | 11.76 | 505,960 | +0.46(+4.06%) |
Jul 06, 2010 | 11.10 | 11.69 | 11.10 | 11.30 | 1,051,489 | +0.38(+3.52%) |
Jul 02, 2010 | 11.23 | 11.24 | 10.86 | 10.91 | 382,084 | -0.25(-2.28%) |