Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.33 | 15.59 | 14.83 | 14.98 | 16,805 | -0.32(-2.09%) |
Sep 29, 2010 | 14.38 | 15.90 | 14.20 | 15.30 | 30,196 | +0.83(+5.74%) |
Sep 28, 2010 | 14.47 | 14.51 | 14.38 | 14.47 | 9,680 | +0.11(+0.77%) |
Sep 27, 2010 | 14.74 | 14.74 | 14.31 | 14.36 | 11,894 | -0.36(-2.45%) |
Sep 24, 2010 | 14.24 | 14.72 | 14.17 | 14.72 | 11,354 | +0.69(+4.92%) |
Sep 23, 2010 | 13.89 | 14.06 | 13.89 | 14.03 | 17,130 | -0.01(-0.07%) |
Sep 22, 2010 | 14.00 | 14.09 | 14.00 | 14.04 | 17,668 | +0.03(+0.21%) |
Sep 21, 2010 | 14.05 | 14.37 | 14.01 | 14.01 | 6,151 | -0.44(-3.04%) |
Sep 20, 2010 | 13.84 | 14.46 | 13.84 | 14.45 | 16,291 | +0.48(+3.44%) |
Sep 17, 2010 | 14.00 | 14.17 | 13.88 | 13.97 | 63,661 | +0.22(+1.60%) |
Sep 15, 2010 | 13.54 | 13.90 | 13.43 | 13.75 | 6,936 | +0.13(+0.95%) |
Sep 14, 2010 | 13.92 | 13.92 | 13.49 | 13.62 | 12,176 | -0.38(-2.71%) |
Sep 13, 2010 | 14.11 | 14.11 | 13.78 | 14.00 | 29,631 | +0.00(+0.00%) |
Sep 10, 2010 | 14.27 | 14.27 | 13.95 | 14.00 | 11,631 | -0.25(-1.75%) |
Sep 09, 2010 | 14.60 | 14.60 | 14.25 | 14.25 | 3,084 | -0.15(-1.04%) |
Sep 08, 2010 | 14.61 | 14.61 | 14.37 | 14.40 | 4,961 | +0.25(+1.77%) |
Sep 07, 2010 | 14.65 | 14.65 | 14.10 | 14.15 | 8,124 | -0.54(-3.68%) |
Sep 03, 2010 | 14.51 | 14.75 | 14.22 | 14.69 | 8,405 | +0.19(+1.31%) |
Sep 02, 2010 | 13.85 | 14.54 | 13.85 | 14.50 | 7,122 | +0.55(+3.94%) |
Sep 01, 2010 | 13.48 | 13.97 | 13.25 | 13.95 | 11,246 | +0.71(+5.36%) |
Aug 31, 2010 | 13.28 | 13.35 | 13.23 | 13.24 | 10,789 | -0.01(-0.08%) |
Aug 30, 2010 | 13.49 | 13.64 | 13.23 | 13.25 | 13,138 | -0.35(-2.57%) |
Aug 27, 2010 | 13.25 | 13.65 | 13.05 | 13.60 | 14,502 | +0.34(+2.56%) |
Aug 26, 2010 | 12.92 | 13.33 | 12.92 | 13.26 | 5,877 | +0.02(+0.15%) |
Aug 25, 2010 | 12.73 | 13.24 | 12.73 | 13.24 | 17,961 | +0.38(+2.95%) |
Aug 24, 2010 | 12.70 | 12.94 | 12.29 | 12.86 | 30,633 | -0.04(-0.31%) |
Aug 23, 2010 | 12.88 | 13.03 | 12.74 | 12.90 | 35,224 | +0.15(+1.18%) |
Aug 20, 2010 | 12.74 | 12.80 | 12.46 | 12.75 | 24,384 | -0.15(-1.16%) |
Aug 19, 2010 | 13.54 | 13.72 | 12.75 | 12.90 | 56,493 | -0.72(-5.29%) |
Aug 18, 2010 | 13.79 | 13.79 | 13.57 | 13.62 | 11,449 | -0.25(-1.80%) |
Aug 17, 2010 | 13.57 | 13.98 | 13.49 | 13.87 | 11,636 | +0.48(+3.58%) |
Aug 16, 2010 | 13.39 | 13.48 | 13.15 | 13.39 | 6,580 | -0.03(-0.22%) |
Aug 13, 2010 | 13.76 | 13.98 | 13.42 | 13.42 | 26,998 | -0.43(-3.10%) |
Aug 12, 2010 | 13.75 | 14.14 | 13.61 | 13.85 | 20,599 | -0.18(-1.28%) |
Aug 11, 2010 | 14.50 | 14.51 | 13.98 | 14.03 | 32,645 | -0.54(-3.71%) |
Aug 10, 2010 | 14.76 | 14.98 | 14.57 | 14.57 | 15,434 | -0.44(-2.93%) |
Aug 09, 2010 | 15.37 | 15.37 | 14.61 | 15.01 | 13,277 | -0.15(-0.99%) |
Aug 06, 2010 | 15.63 | 15.66 | 15.10 | 15.16 | 15,319 | -0.69(-4.35%) |
Aug 05, 2010 | 16.30 | 16.30 | 15.36 | 15.85 | 48,547 | -0.63(-3.82%) |
Aug 04, 2010 | 16.15 | 16.51 | 16.04 | 16.48 | 38,279 | +0.35(+2.17%) |
Aug 03, 2010 | 16.39 | 16.44 | 16.12 | 16.13 | 18,318 | -0.36(-2.18%) |
Aug 02, 2010 | 16.71 | 16.71 | 16.11 | 16.49 | 12,406 | +0.10(+0.61%) |
Jul 30, 2010 | 16.31 | 16.72 | 16.14 | 16.39 | 10,203 | -0.18(-1.09%) |
Jul 29, 2010 | 16.83 | 16.83 | 16.40 | 16.57 | 9,509 | -0.06(-0.36%) |
Jul 28, 2010 | 16.69 | 16.73 | 16.58 | 16.63 | 15,820 | -0.18(-1.07%) |
Jul 27, 2010 | 16.88 | 16.91 | 16.51 | 16.81 | 19,735 | +0.01(+0.06%) |
Jul 26, 2010 | 16.54 | 16.80 | 15.89 | 16.80 | 34,346 | +0.26(+1.57%) |
Jul 23, 2010 | 15.24 | 16.66 | 15.23 | 16.54 | 23,569 | +1.17(+7.61%) |
Jul 22, 2010 | 15.23 | 15.37 | 15.08 | 15.37 | 9,859 | +0.49(+3.29%) |
Jul 21, 2010 | 15.24 | 15.27 | 14.87 | 14.88 | 20,923 | -0.22(-1.46%) |
Jul 20, 2010 | 14.53 | 15.13 | 14.36 | 15.10 | 13,329 | +0.31(+2.10%) |
Jul 19, 2010 | 15.04 | 15.04 | 14.57 | 14.79 | 13,185 | +0.03(+0.20%) |
Jul 16, 2010 | 15.12 | 15.42 | 14.57 | 14.76 | 24,040 | -0.52(-3.40%) |
Jul 15, 2010 | 15.80 | 15.80 | 15.26 | 15.28 | 17,263 | -0.36(-2.30%) |
Jul 14, 2010 | 15.60 | 15.74 | 15.47 | 15.64 | 23,255 | -0.10(-0.64%) |
Jul 13, 2010 | 15.55 | 15.81 | 15.21 | 15.74 | 46,096 | +0.47(+3.08%) |
Jul 12, 2010 | 15.87 | 15.88 | 15.26 | 15.27 | 7,479 | -0.49(-3.11%) |
Jul 09, 2010 | 15.64 | 15.78 | 15.64 | 15.76 | 9,504 | -0.02(-0.13%) |
Jul 08, 2010 | 16.27 | 16.29 | 15.67 | 15.78 | 19,282 | -0.28(-1.74%) |
Jul 07, 2010 | 15.50 | 16.08 | 15.50 | 16.06 | 20,728 | +0.58(+3.75%) |
Jul 06, 2010 | 16.23 | 16.36 | 15.43 | 15.48 | 22,257 | -0.60(-3.73%) |
Jul 02, 2010 | 16.27 | 16.27 | 15.89 | 16.08 | 16,131 | +0.00(+0.00%) |