Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.09 | 14.40 | 14.04 | 14.37 | 743,804 | +0.33(+2.37%) |
Sep 29, 2010 | 14.09 | 14.18 | 14.00 | 14.04 | 293,261 | -0.07(-0.52%) |
Sep 28, 2010 | 13.90 | 14.13 | 13.79 | 14.11 | 240,742 | +0.20(+1.46%) |
Sep 27, 2010 | 14.02 | 14.09 | 13.89 | 13.91 | 212,066 | -0.13(-0.92%) |
Sep 24, 2010 | 13.78 | 14.09 | 13.77 | 14.04 | 449,608 | +0.37(+2.73%) |
Sep 23, 2010 | 13.66 | 13.88 | 13.55 | 13.66 | 444,435 | -0.04(-0.30%) |
Sep 22, 2010 | 13.80 | 13.87 | 13.61 | 13.70 | 540,789 | -0.11(-0.82%) |
Sep 21, 2010 | 13.98 | 14.09 | 13.77 | 13.82 | 632,011 | -0.16(-1.16%) |
Sep 20, 2010 | 14.28 | 14.64 | 13.81 | 13.98 | 1,850,679 | +0.58(+4.36%) |
Sep 17, 2010 | 13.40 | 13.41 | 13.02 | 13.40 | 687,741 | +0.41(+3.12%) |
Sep 15, 2010 | 13.62 | 14.90 | 12.74 | 12.99 | 6,286,562 | +0.06(+0.44%) |
Sep 14, 2010 | 13.08 | 13.11 | 12.92 | 12.93 | 462,356 | -0.15(-1.18%) |
Sep 13, 2010 | 12.82 | 13.10 | 12.80 | 13.09 | 651,453 | +0.41(+3.20%) |
Sep 10, 2010 | 12.59 | 12.77 | 12.50 | 12.68 | 588,636 | +0.11(+0.90%) |
Sep 09, 2010 | 12.51 | 12.59 | 12.33 | 12.57 | 892,890 | +0.14(+1.11%) |
Sep 08, 2010 | 12.33 | 12.46 | 12.10 | 12.43 | 707,310 | +0.25(+2.06%) |
Sep 07, 2010 | 12.08 | 12.21 | 11.91 | 12.18 | 724,802 | +0.02(+0.20%) |
Sep 03, 2010 | 11.94 | 12.16 | 11.83 | 12.16 | 580,793 | +0.27(+2.25%) |
Sep 02, 2010 | 11.67 | 11.93 | 11.61 | 11.89 | 300,088 | +0.25(+2.16%) |
Sep 01, 2010 | 11.49 | 11.66 | 11.48 | 11.64 | 288,800 | +0.28(+2.43%) |
Aug 31, 2010 | 11.37 | 11.54 | 11.29 | 11.36 | 7,526 | -0.03(-0.28%) |
Aug 30, 2010 | 11.41 | 11.65 | 11.33 | 11.39 | 835,485 | -0.06(-0.57%) |
Aug 27, 2010 | 11.46 | 11.48 | 11.09 | 11.46 | 559,929 | +0.28(+2.54%) |
Aug 26, 2010 | 11.20 | 11.29 | 11.11 | 11.18 | 445,563 | -0.01(-0.07%) |
Aug 25, 2010 | 10.85 | 11.21 | 10.82 | 11.18 | 572,180 | +0.24(+2.22%) |
Aug 24, 2010 | 10.84 | 11.26 | 10.71 | 10.94 | 918,278 | -0.02(-0.15%) |
Aug 23, 2010 | 10.98 | 11.07 | 10.91 | 10.96 | 348,112 | -0.02(-0.22%) |
Aug 20, 2010 | 11.22 | 11.22 | 10.92 | 10.98 | 635,606 | -0.25(-2.24%) |
Aug 19, 2010 | 11.29 | 11.39 | 11.15 | 11.23 | 870,803 | -0.08(-0.72%) |
Aug 18, 2010 | 11.27 | 11.35 | 11.19 | 11.31 | 592,008 | +0.02(+0.14%) |
Aug 17, 2010 | 11.35 | 11.37 | 11.19 | 11.30 | 808,211 | +0.03(+0.29%) |
Aug 16, 2010 | 11.22 | 11.30 | 11.08 | 11.27 | 573,717 | -0.03(-0.29%) |
Aug 13, 2010 | 11.39 | 11.49 | 11.27 | 11.30 | 1,068,504 | -0.06(-0.57%) |
Aug 12, 2010 | 11.44 | 11.50 | 11.32 | 11.36 | 969,453 | -0.27(-2.30%) |
Aug 11, 2010 | 11.88 | 11.94 | 11.61 | 11.63 | 471,799 | -0.41(-3.37%) |
Aug 10, 2010 | 12.14 | 12.24 | 12.03 | 12.04 | 330,114 | -0.16(-1.33%) |
Aug 09, 2010 | 12.08 | 12.28 | 12.05 | 12.20 | 393,334 | +0.20(+1.69%) |
Aug 06, 2010 | 11.99 | 12.10 | 11.89 | 11.99 | 566,781 | -0.15(-1.27%) |
Aug 05, 2010 | 12.12 | 12.21 | 12.03 | 12.15 | 227,808 | -0.02(-0.20%) |
Aug 04, 2010 | 12.27 | 12.41 | 12.11 | 12.17 | 352,470 | -0.09(-0.73%) |
Aug 03, 2010 | 12.38 | 12.41 | 12.24 | 12.26 | 638,466 | -0.14(-1.11%) |
Aug 02, 2010 | 12.28 | 12.42 | 12.21 | 12.40 | 1,097,116 | +0.19(+1.53%) |
Jul 30, 2010 | 12.21 | 12.42 | 11.63 | 12.21 | 1,015,712 | +0.06(+0.47%) |
Jul 29, 2010 | 12.80 | 12.80 | 12.11 | 12.16 | 776,868 | -0.28(-2.22%) |
Jul 28, 2010 | 12.83 | 12.83 | 12.38 | 12.43 | 447,934 | -0.40(-3.10%) |
Jul 27, 2010 | 12.93 | 12.97 | 12.72 | 12.83 | 305,331 | -0.14(-1.06%) |
Jul 26, 2010 | 12.89 | 13.06 | 12.72 | 12.97 | 221,856 | +0.11(+0.82%) |
Jul 23, 2010 | 12.48 | 12.89 | 12.43 | 12.86 | 698,153 | +0.33(+2.65%) |
Jul 22, 2010 | 12.43 | 12.63 | 12.42 | 12.53 | 595,691 | +0.24(+1.98%) |
Jul 21, 2010 | 12.54 | 12.59 | 12.16 | 12.29 | 953,023 | -0.11(-0.85%) |
Jul 20, 2010 | 12.18 | 12.41 | 12.00 | 12.39 | 497,616 | +0.12(+0.99%) |
Jul 19, 2010 | 12.38 | 12.49 | 12.18 | 12.27 | 610,304 | -0.11(-0.85%) |
Jul 16, 2010 | 12.38 | 12.63 | 12.33 | 12.38 | 651,606 | -0.29(-2.30%) |
Jul 15, 2010 | 12.63 | 12.70 | 12.46 | 12.67 | 547,985 | +0.04(+0.32%) |
Jul 14, 2010 | 12.56 | 12.77 | 12.54 | 12.63 | 1,308,965 | -0.02(-0.13%) |
Jul 13, 2010 | 12.77 | 12.77 | 12.62 | 12.64 | 633,035 | -0.01(-0.06%) |
Jul 12, 2010 | 12.56 | 12.66 | 12.48 | 12.65 | 523,801 | +0.07(+0.58%) |
Jul 09, 2010 | 12.58 | 12.67 | 12.31 | 12.58 | 801,344 | +0.17(+1.37%) |
Jul 08, 2010 | 12.68 | 12.72 | 12.34 | 12.41 | 2,360,644 | -0.15(-1.23%) |
Jul 07, 2010 | 12.29 | 12.59 | 12.23 | 12.56 | 983,154 | +0.27(+2.18%) |
Jul 06, 2010 | 12.61 | 12.72 | 12.25 | 12.29 | 653,751 | -0.28(-2.19%) |
Jul 02, 2010 | 12.57 | 12.66 | 12.54 | 12.57 | 714,805 | -0.03(-0.26%) |