Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.38 | 14.52 | 14.05 | 14.47 | 5,528 | +0.27(+1.94%) |
Sep 29, 2010 | 13.98 | 14.59 | 13.92 | 14.20 | 21,782 | +0.14(+1.01%) |
Sep 28, 2010 | 14.26 | 14.26 | 13.67 | 14.05 | 13,551 | +0.09(+0.61%) |
Sep 27, 2010 | 14.03 | 14.11 | 13.90 | 13.97 | 14,673 | -0.09(-0.67%) |
Sep 24, 2010 | 13.47 | 14.07 | 13.37 | 14.06 | 9,391 | +0.84(+6.38%) |
Sep 23, 2010 | 13.19 | 13.46 | 13.19 | 13.22 | 8,948 | -0.17(-1.27%) |
Sep 22, 2010 | 13.49 | 13.49 | 13.27 | 13.39 | 8,785 | -0.08(-0.63%) |
Sep 21, 2010 | 13.64 | 13.71 | 13.45 | 13.47 | 12,597 | -0.24(-1.79%) |
Sep 20, 2010 | 13.24 | 13.74 | 13.22 | 13.72 | 16,971 | +0.48(+3.63%) |
Sep 17, 2010 | 13.60 | 13.61 | 13.16 | 13.24 | 31,750 | -0.34(-2.50%) |
Sep 15, 2010 | 13.32 | 13.74 | 13.32 | 13.58 | 11,388 | +0.18(+1.34%) |
Sep 14, 2010 | 13.47 | 13.67 | 13.26 | 13.40 | 7,285 | -0.05(-0.35%) |
Sep 13, 2010 | 13.47 | 13.52 | 13.23 | 13.45 | 16,624 | +0.15(+1.13%) |
Sep 10, 2010 | 13.41 | 13.53 | 13.18 | 13.29 | 12,530 | -0.03(-0.21%) |
Sep 09, 2010 | 13.62 | 13.62 | 13.23 | 13.32 | 8,584 | -0.10(-0.77%) |
Sep 08, 2010 | 13.47 | 13.73 | 13.29 | 13.43 | 30,828 | -0.01(-0.07%) |
Sep 07, 2010 | 14.56 | 14.56 | 13.43 | 13.44 | 26,570 | -1.01(-6.98%) |
Sep 03, 2010 | 14.44 | 14.70 | 13.73 | 14.44 | 46,986 | +0.31(+2.20%) |
Sep 02, 2010 | 13.47 | 14.16 | 13.29 | 14.13 | 16,965 | +0.59(+4.38%) |
Sep 01, 2010 | 13.04 | 13.54 | 13.01 | 13.54 | 11,225 | +0.76(+5.97%) |
Aug 31, 2010 | 12.82 | 13.29 | 12.73 | 12.78 | 10,516 | -0.02(-0.15%) |
Aug 30, 2010 | 13.45 | 13.49 | 12.77 | 12.80 | 16,668 | -0.58(-4.37%) |
Aug 27, 2010 | 13.18 | 13.40 | 12.98 | 13.38 | 10,906 | +0.33(+2.53%) |
Aug 26, 2010 | 12.79 | 13.16 | 12.68 | 13.05 | 25,674 | +0.28(+2.21%) |
Aug 25, 2010 | 12.87 | 13.03 | 12.64 | 12.77 | 29,530 | -0.16(-1.24%) |
Aug 24, 2010 | 12.93 | 13.62 | 12.92 | 12.93 | 35,797 | -0.14(-1.08%) |
Aug 23, 2010 | 13.63 | 13.79 | 13.03 | 13.07 | 97,699 | -0.43(-3.21%) |
Aug 20, 2010 | 13.43 | 13.77 | 13.17 | 13.50 | 19,144 | +0.01(+0.07%) |
Aug 19, 2010 | 14.25 | 14.65 | 13.39 | 13.49 | 32,595 | -0.87(-6.04%) |
Aug 18, 2010 | 15.67 | 15.67 | 14.20 | 14.36 | 22,658 | +0.10(+0.73%) |
Aug 17, 2010 | 14.13 | 14.32 | 14.12 | 14.26 | 20,836 | +0.19(+1.34%) |
Aug 16, 2010 | 13.91 | 14.33 | 13.58 | 14.07 | 21,909 | +0.06(+0.40%) |
Aug 13, 2010 | 13.89 | 15.01 | 13.66 | 14.01 | 130,139 | +0.03(+0.20%) |
Aug 12, 2010 | 13.64 | 14.14 | 13.62 | 13.98 | 30,993 | +0.03(+0.20%) |
Aug 11, 2010 | 15.07 | 15.41 | 13.85 | 13.95 | 59,153 | -1.49(-9.64%) |
Aug 10, 2010 | 15.91 | 15.91 | 15.34 | 15.44 | 18,658 | -0.64(-3.98%) |
Aug 09, 2010 | 15.55 | 16.42 | 15.46 | 16.08 | 72,714 | +0.34(+2.15%) |
Aug 06, 2010 | 15.79 | 16.01 | 15.60 | 15.74 | 21,038 | -0.24(-1.47%) |
Aug 05, 2010 | 16.06 | 16.11 | 15.90 | 15.98 | 29,317 | -0.18(-1.11%) |
Aug 04, 2010 | 16.34 | 16.40 | 16.05 | 16.16 | 26,217 | -0.12(-0.75%) |
Aug 03, 2010 | 16.03 | 16.49 | 16.03 | 16.28 | 78,038 | +0.14(+0.88%) |
Aug 02, 2010 | 16.26 | 16.78 | 16.12 | 16.14 | 62,787 | -0.64(-3.82%) |
Jul 30, 2010 | 16.84 | 17.13 | 16.57 | 16.78 | 23,275 | -0.30(-1.77%) |
Jul 29, 2010 | 17.16 | 17.16 | 15.93 | 17.08 | 66,419 | +0.05(+0.28%) |
Jul 28, 2010 | 16.39 | 17.35 | 15.45 | 17.04 | 118,318 | +0.58(+3.55%) |
Jul 27, 2010 | 16.57 | 17.24 | 15.92 | 16.45 | 133,959 | -0.03(-0.17%) |
Jul 26, 2010 | 17.43 | 17.43 | 15.77 | 16.48 | 46,531 | -0.89(-5.10%) |
Jul 23, 2010 | 15.11 | 17.53 | 15.11 | 17.37 | 39,944 | +1.97(+12.79%) |
Jul 22, 2010 | 14.49 | 15.46 | 14.30 | 15.40 | 28,805 | +1.12(+7.85%) |
Jul 21, 2010 | 14.24 | 14.61 | 14.23 | 14.28 | 24,424 | +0.08(+0.53%) |
Jul 20, 2010 | 13.70 | 14.24 | 13.70 | 14.20 | 27,144 | +0.30(+2.17%) |
Jul 19, 2010 | 13.93 | 14.35 | 13.66 | 13.90 | 24,563 | +0.00(+0.00%) |
Jul 16, 2010 | 14.58 | 14.77 | 13.89 | 13.90 | 27,954 | -0.85(-5.75%) |
Jul 15, 2010 | 15.26 | 15.28 | 14.67 | 14.75 | 11,758 | -0.39(-2.55%) |
Jul 14, 2010 | 14.69 | 15.22 | 14.69 | 15.13 | 8,171 | +0.06(+0.37%) |
Jul 13, 2010 | 14.66 | 15.15 | 14.44 | 15.08 | 29,335 | +0.67(+4.64%) |
Jul 12, 2010 | 14.06 | 14.59 | 13.96 | 14.41 | 19,760 | -0.24(-1.67%) |
Jul 09, 2010 | 14.42 | 14.65 | 14.11 | 14.65 | 24,341 | +0.13(+0.91%) |
Jul 08, 2010 | 14.16 | 14.56 | 14.08 | 14.52 | 49,588 | +0.49(+3.49%) |
Jul 07, 2010 | 13.64 | 14.11 | 13.44 | 14.03 | 21,741 | +0.40(+2.90%) |
Jul 06, 2010 | 14.63 | 14.63 | 13.57 | 13.63 | 25,354 | -0.78(-5.42%) |
Jul 02, 2010 | 14.98 | 14.98 | 14.21 | 14.42 | 31,903 | -0.52(-3.47%) |