Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.08 | 14.41 | 13.92 | 14.35 | 503,531 | +0.37(+2.65%) |
Sep 29, 2010 | 13.57 | 14.37 | 13.56 | 13.98 | 305,746 | +0.30(+2.19%) |
Sep 28, 2010 | 13.14 | 13.86 | 12.96 | 13.68 | 356,835 | +0.61(+4.67%) |
Sep 27, 2010 | 13.05 | 13.15 | 12.63 | 13.07 | 498,957 | +0.04(+0.31%) |
Sep 24, 2010 | 12.28 | 13.08 | 12.28 | 13.03 | 312,201 | +0.80(+6.54%) |
Sep 23, 2010 | 11.96 | 12.50 | 11.87 | 12.23 | 189 | +0.19(+1.58%) |
Sep 22, 2010 | 12.02 | 12.25 | 11.71 | 12.04 | 164,112 | +0.00(+0.00%) |
Sep 21, 2010 | 12.48 | 12.48 | 11.97 | 12.04 | 340,534 | -0.43(-3.45%) |
Sep 20, 2010 | 12.36 | 12.89 | 12.03 | 12.47 | 190,407 | +0.02(+0.16%) |
Sep 17, 2010 | 12.45 | 12.90 | 12.26 | 12.45 | 277,749 | -0.85(-6.39%) |
Sep 15, 2010 | 13.33 | 13.50 | 13.00 | 13.30 | 129,514 | -0.08(-0.60%) |
Sep 14, 2010 | 13.16 | 13.55 | 13.10 | 13.38 | 100,358 | +0.22(+1.67%) |
Sep 13, 2010 | 13.23 | 13.23 | 13.01 | 13.16 | 86,459 | +0.05(+0.38%) |
Sep 10, 2010 | 13.04 | 13.17 | 12.76 | 13.11 | 100,366 | +0.06(+0.46%) |
Sep 09, 2010 | 13.24 | 13.25 | 12.99 | 13.05 | 50,096 | -0.10(-0.76%) |
Sep 08, 2010 | 13.05 | 13.25 | 12.95 | 13.15 | 140,277 | +0.13(+1.00%) |
Sep 07, 2010 | 13.30 | 13.30 | 12.90 | 13.02 | 234 | -0.27(-2.03%) |
Sep 03, 2010 | 13.37 | 13.55 | 13.10 | 13.29 | 137,543 | +0.13(+0.99%) |
Sep 02, 2010 | 12.67 | 13.23 | 12.67 | 13.16 | 116 | +0.44(+3.46%) |
Sep 01, 2010 | 12.40 | 13.18 | 12.36 | 12.72 | 265,363 | +0.56(+4.61%) |
Aug 31, 2010 | 11.46 | 12.46 | 11.46 | 12.16 | 294,159 | +0.70(+6.11%) |
Aug 30, 2010 | 11.17 | 11.74 | 11.16 | 11.46 | 204,012 | +0.28(+2.50%) |
Aug 27, 2010 | 11.18 | 11.29 | 10.47 | 11.18 | 560,302 | +0.78(+7.50%) |
Aug 26, 2010 | 9.870 | 10.40 | 9.851 | 10.40 | 164 | +0.49(+4.94%) |
Aug 25, 2010 | 9.860 | 9.950 | 9.770 | 9.910 | 162 | +0.01(+0.10%) |
Aug 24, 2010 | 9.850 | 10.00 | 9.570 | 9.900 | 659 | -0.09(-0.90%) |
Aug 23, 2010 | 9.950 | 10.21 | 9.840 | 9.990 | 153,350 | +0.06(+0.60%) |
Aug 20, 2010 | 10.02 | 10.09 | 9.800 | 9.930 | 113,663 | -0.11(-1.10%) |
Aug 19, 2010 | 10.28 | 10.28 | 9.980 | 10.04 | 245 | -0.27(-2.62%) |
Aug 18, 2010 | 10.50 | 10.51 | 10.26 | 10.31 | 2,400 | -0.09(-0.87%) |
Aug 17, 2010 | 10.27 | 10.55 | 10.02 | 10.40 | 391 | +0.21(+2.06%) |
Aug 16, 2010 | 10.21 | 10.41 | 9.770 | 10.19 | 276,896 | -0.05(-0.49%) |
Aug 13, 2010 | 10.24 | 10.32 | 10.13 | 10.24 | 77,892 | -0.11(-1.06%) |
Aug 12, 2010 | 9.870 | 10.36 | 9.870 | 10.35 | 74,400 | +0.40(+4.02%) |
Aug 11, 2010 | 10.07 | 10.12 | 9.810 | 9.950 | 83,933 | -0.28(-2.74%) |
Aug 10, 2010 | 10.39 | 10.43 | 10.10 | 10.23 | 303 | -0.23(-2.20%) |
Aug 09, 2010 | 10.56 | 10.70 | 10.43 | 10.46 | 210,958 | -0.06(-0.57%) |
Aug 06, 2010 | 10.52 | 10.79 | 10.37 | 10.52 | 82,521 | -0.18(-1.68%) |
Aug 05, 2010 | 10.67 | 10.78 | 10.61 | 10.70 | 71,112 | -0.05(-0.47%) |
Aug 04, 2010 | 10.53 | 10.75 | 10.53 | 10.75 | 53,012 | +0.25(+2.38%) |
Aug 03, 2010 | 10.59 | 10.75 | 10.49 | 10.50 | 362,010 | -0.13(-1.22%) |
Aug 02, 2010 | 10.78 | 10.83 | 10.60 | 10.63 | 115,433 | -0.05(-0.47%) |
Jul 30, 2010 | 10.68 | 10.78 | 10.52 | 10.68 | 118,571 | +0.07(+0.66%) |
Jul 29, 2010 | 10.65 | 10.75 | 10.56 | 10.61 | 19,831 | +0.03(+0.28%) |
Jul 28, 2010 | 10.58 | 10.71 | 10.40 | 10.58 | 263 | +0.10(+0.95%) |
Jul 27, 2010 | 10.43 | 10.58 | 10.22 | 10.48 | 160,608 | +0.04(+0.38%) |
Jul 26, 2010 | 10.43 | 10.58 | 10.05 | 10.44 | 196,620 | -0.01(-0.10%) |
Jul 23, 2010 | 11.61 | 11.63 | 9.750 | 10.45 | 569,312 | -0.35(-3.24%) |
Jul 22, 2010 | 10.84 | 10.93 | 10.67 | 10.80 | 100 | +0.09(+0.84%) |
Jul 21, 2010 | 10.88 | 11.12 | 10.66 | 10.71 | 23,094 | -0.14(-1.29%) |
Jul 20, 2010 | 10.75 | 10.93 | 10.66 | 10.85 | 145,922 | -0.02(-0.18%) |
Jul 19, 2010 | 11.37 | 11.44 | 10.86 | 10.87 | 79,277 | -0.48(-4.23%) |
Jul 16, 2010 | 11.35 | 11.65 | 11.18 | 11.35 | 123,147 | -0.16(-1.39%) |
Jul 15, 2010 | 11.62 | 11.69 | 11.36 | 11.51 | 83,282 | -0.14(-1.20%) |
Jul 14, 2010 | 11.67 | 12.27 | 11.28 | 11.65 | 248,868 | -0.09(-0.77%) |
Jul 13, 2010 | 11.74 | 12.37 | 11.69 | 11.74 | 644 | -0.65(-5.25%) |
Jul 12, 2010 | 12.38 | 12.64 | 12.20 | 12.39 | 144,194 | +0.00(+0.00%) |
Jul 09, 2010 | 12.39 | 12.44 | 11.69 | 12.39 | 81,556 | +0.36(+2.99%) |
Jul 08, 2010 | 12.03 | 12.04 | 11.36 | 12.03 | 196 | +0.65(+5.71%) |
Jul 07, 2010 | 11.38 | 11.40 | 10.68 | 11.38 | 180,419 | +0.51(+4.69%) |
Jul 06, 2010 | 10.87 | 11.15 | 10.40 | 10.87 | 329 | +0.56(+5.43%) |
Jul 02, 2010 | 10.31 | 10.53 | 10.07 | 10.31 | 127,003 | +0.09(+0.88%) |