Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.02 | 13.02 | 12.72 | 12.81 | 256,585 | -0.19(-1.48%) |
Sep 29, 2010 | 12.98 | 13.13 | 12.92 | 13.00 | 190,129 | +0.00(+0.00%) |
Sep 28, 2010 | 13.27 | 13.27 | 12.97 | 13.00 | 288,806 | -0.25(-1.89%) |
Sep 27, 2010 | 13.27 | 13.45 | 13.05 | 13.25 | 179,852 | -0.05(-0.36%) |
Sep 24, 2010 | 13.49 | 13.49 | 13.22 | 13.30 | 244,638 | -0.02(-0.14%) |
Sep 23, 2010 | 13.21 | 13.42 | 13.18 | 13.32 | 589,565 | +0.06(+0.44%) |
Sep 22, 2010 | 13.30 | 13.41 | 13.16 | 13.26 | 490,037 | -0.12(-0.87%) |
Sep 21, 2010 | 13.41 | 13.47 | 13.28 | 13.38 | 652,852 | +0.00(+0.00%) |
Sep 20, 2010 | 13.38 | 13.49 | 13.27 | 13.38 | 196,731 | +0.00(+0.00%) |
Sep 17, 2010 | 13.45 | 13.45 | 13.19 | 13.38 | 303,264 | +0.01(+0.07%) |
Sep 15, 2010 | 13.25 | 13.38 | 12.93 | 13.37 | 206,596 | +0.10(+0.73%) |
Sep 14, 2010 | 13.39 | 13.45 | 13.07 | 13.27 | 156,968 | -0.13(-0.94%) |
Sep 13, 2010 | 13.18 | 13.45 | 12.91 | 13.40 | 211,117 | +0.32(+2.43%) |
Sep 10, 2010 | 13.38 | 13.38 | 12.96 | 13.08 | 204,792 | -0.32(-2.38%) |
Sep 09, 2010 | 12.82 | 13.46 | 12.70 | 13.40 | 331,337 | +0.68(+5.39%) |
Sep 08, 2010 | 13.10 | 13.10 | 12.55 | 12.71 | 295,445 | -0.32(-2.44%) |
Sep 07, 2010 | 13.08 | 13.12 | 12.73 | 13.03 | 210,880 | -0.07(-0.52%) |
Sep 03, 2010 | 12.98 | 13.12 | 12.54 | 13.10 | 195,420 | +0.24(+1.88%) |
Sep 02, 2010 | 13.02 | 13.03 | 12.76 | 12.86 | 187,760 | -0.12(-0.89%) |
Sep 01, 2010 | 13.02 | 13.40 | 12.60 | 12.97 | 303,303 | +0.14(+1.13%) |
Aug 31, 2010 | 12.78 | 12.91 | 12.42 | 12.83 | 162,486 | +0.04(+0.30%) |
Aug 30, 2010 | 12.76 | 13.23 | 12.25 | 12.79 | 1,261,977 | -0.88(-6.42%) |
Aug 27, 2010 | 13.93 | 13.93 | 13.57 | 13.67 | 123,066 | -0.09(-0.63%) |
Aug 26, 2010 | 14.24 | 14.27 | 13.59 | 13.75 | 112,532 | -0.45(-3.19%) |
Aug 25, 2010 | 13.96 | 14.27 | 13.80 | 14.21 | 106,700 | +0.23(+1.66%) |
Aug 24, 2010 | 13.69 | 14.17 | 13.63 | 13.98 | 38,702 | +0.10(+0.70%) |
Aug 23, 2010 | 14.03 | 14.27 | 13.85 | 13.88 | 53,973 | -0.13(-0.90%) |
Aug 20, 2010 | 13.86 | 14.13 | 13.59 | 14.00 | 134,697 | +0.02(+0.14%) |
Aug 19, 2010 | 14.47 | 14.76 | 13.80 | 13.99 | 128,430 | -0.53(-3.65%) |
Aug 18, 2010 | 15.06 | 15.06 | 14.47 | 14.52 | 94,465 | -0.61(-4.02%) |
Aug 17, 2010 | 14.91 | 15.17 | 14.23 | 15.12 | 104,227 | +0.33(+2.22%) |
Aug 16, 2010 | 14.24 | 14.88 | 14.24 | 14.80 | 64,702 | +0.44(+3.09%) |
Aug 13, 2010 | 14.17 | 14.42 | 13.30 | 14.35 | 216,324 | +0.11(+0.74%) |
Aug 12, 2010 | 14.27 | 15.26 | 13.99 | 14.25 | 149,931 | -0.25(-1.73%) |
Aug 11, 2010 | 14.35 | 14.65 | 13.75 | 14.50 | 159,686 | -0.19(-1.31%) |
Aug 10, 2010 | 14.85 | 14.95 | 14.45 | 14.69 | 41,942 | -0.34(-2.25%) |
Aug 09, 2010 | 14.86 | 15.15 | 14.77 | 15.03 | 17,754 | +0.31(+2.10%) |
Aug 06, 2010 | 15.02 | 15.24 | 14.27 | 14.72 | 40,191 | -0.48(-3.17%) |
Aug 05, 2010 | 14.80 | 15.59 | 14.77 | 15.20 | 69,015 | +0.32(+2.14%) |
Aug 04, 2010 | 14.76 | 14.95 | 14.69 | 14.88 | 41,853 | +0.18(+1.25%) |
Aug 03, 2010 | 14.22 | 15.19 | 13.73 | 14.70 | 156,536 | +0.41(+2.90%) |
Aug 02, 2010 | 14.23 | 14.69 | 13.45 | 14.28 | 57,296 | +0.15(+1.09%) |
Jul 30, 2010 | 13.74 | 14.23 | 13.72 | 14.13 | 35,713 | +0.17(+1.24%) |
Jul 29, 2010 | 13.43 | 14.05 | 13.43 | 13.96 | 62,125 | +0.61(+4.55%) |
Jul 28, 2010 | 13.71 | 13.71 | 13.26 | 13.35 | 28,449 | -0.36(-2.60%) |
Jul 27, 2010 | 13.92 | 14.23 | 13.35 | 13.71 | 69,653 | -0.08(-0.56%) |
Jul 26, 2010 | 14.33 | 14.77 | 13.56 | 13.78 | 139,866 | -0.44(-3.12%) |
Jul 23, 2010 | 14.39 | 14.39 | 14.10 | 14.23 | 170,722 | -0.19(-1.34%) |
Jul 22, 2010 | 13.41 | 14.55 | 13.29 | 14.42 | 98,165 | +1.21(+9.12%) |
Jul 21, 2010 | 13.50 | 13.50 | 13.01 | 13.21 | 63,780 | -0.25(-1.86%) |
Jul 20, 2010 | 12.56 | 13.47 | 12.50 | 13.46 | 56,051 | +0.73(+5.76%) |
Jul 19, 2010 | 12.77 | 12.95 | 12.49 | 12.73 | 74,176 | +0.05(+0.38%) |
Jul 16, 2010 | 12.93 | 12.97 | 12.56 | 12.68 | 220,687 | -0.26(-2.01%) |
Jul 15, 2010 | 12.85 | 13.15 | 12.51 | 12.94 | 70,706 | +0.22(+1.74%) |
Jul 14, 2010 | 12.54 | 12.98 | 12.42 | 12.72 | 55,576 | +0.10(+0.76%) |
Jul 13, 2010 | 12.76 | 12.88 | 12.45 | 12.63 | 127,680 | +0.01(+0.08%) |
Jul 12, 2010 | 12.46 | 12.71 | 12.32 | 12.62 | 142,709 | +0.08(+0.61%) |
Jul 09, 2010 | 12.15 | 12.54 | 12.11 | 12.54 | 235,154 | +0.40(+3.26%) |
Jul 08, 2010 | 12.07 | 12.19 | 11.83 | 12.14 | 53,133 | +0.23(+1.94%) |
Jul 07, 2010 | 12.19 | 12.19 | 11.84 | 11.91 | 123,382 | -0.20(-1.67%) |
Jul 06, 2010 | 12.32 | 12.49 | 12.03 | 12.11 | 107,339 | -0.04(-0.32%) |
Jul 02, 2010 | 12.15 | 12.51 | 12.07 | 12.15 | 75,267 | +0.13(+1.04%) |