Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.59 | 15.74 | 14.60 | 15.05 | 1,009,753 | -0.35(-2.27%) |
Sep 29, 2010 | 14.00 | 15.60 | 13.98 | 15.40 | 2,033,333 | +1.39(+9.92%) |
Sep 28, 2010 | 14.04 | 14.09 | 13.60 | 14.01 | 450,079 | -0.04(-0.28%) |
Sep 27, 2010 | 14.33 | 14.40 | 13.75 | 14.05 | 483,247 | -0.21(-1.47%) |
Sep 24, 2010 | 13.56 | 14.44 | 13.38 | 14.26 | 670,910 | +0.95(+7.14%) |
Sep 23, 2010 | 13.19 | 13.75 | 13.09 | 13.31 | 417,324 | +0.08(+0.60%) |
Sep 22, 2010 | 13.46 | 13.62 | 13.13 | 13.23 | 358,332 | -0.27(-2.00%) |
Sep 21, 2010 | 13.87 | 14.00 | 13.44 | 13.50 | 463,638 | -0.36(-2.60%) |
Sep 20, 2010 | 13.02 | 13.93 | 12.85 | 13.86 | 827,327 | +0.84(+6.45%) |
Sep 17, 2010 | 13.13 | 13.20 | 12.90 | 13.02 | 414,568 | -0.07(-0.53%) |
Sep 15, 2010 | 13.09 | 13.22 | 12.85 | 13.09 | 285,483 | -0.10(-0.76%) |
Sep 14, 2010 | 13.05 | 13.40 | 12.96 | 13.19 | 481,340 | +0.08(+0.59%) |
Sep 13, 2010 | 13.04 | 13.33 | 13.04 | 13.11 | 436,532 | +0.24(+1.88%) |
Sep 10, 2010 | 13.19 | 13.23 | 12.75 | 12.87 | 555,932 | -0.36(-2.72%) |
Sep 09, 2010 | 13.63 | 13.80 | 12.99 | 13.23 | 902,285 | -0.59(-4.27%) |
Sep 08, 2010 | 13.88 | 14.15 | 13.65 | 13.82 | 462,677 | -0.06(-0.43%) |
Sep 07, 2010 | 14.24 | 14.36 | 13.74 | 13.88 | 626,876 | -0.32(-2.25%) |
Sep 03, 2010 | 14.60 | 14.90 | 14.12 | 14.20 | 874,502 | -0.17(-1.18%) |
Sep 02, 2010 | 14.06 | 14.59 | 14.02 | 14.37 | 859,113 | +0.27(+1.91%) |
Sep 01, 2010 | 13.66 | 14.21 | 13.50 | 14.10 | 936,529 | +0.85(+6.42%) |
Aug 31, 2010 | 13.34 | 13.57 | 13.00 | 13.25 | 479,647 | -0.19(-1.41%) |
Aug 30, 2010 | 13.60 | 14.00 | 13.34 | 13.44 | 495,667 | -0.21(-1.54%) |
Aug 27, 2010 | 13.42 | 13.74 | 12.78 | 13.65 | 782,397 | +0.41(+3.10%) |
Aug 26, 2010 | 14.00 | 14.25 | 13.07 | 13.24 | 825,886 | -0.67(-4.82%) |
Aug 25, 2010 | 13.56 | 13.99 | 13.25 | 13.91 | 961,462 | +0.07(+0.50%) |
Aug 24, 2010 | 13.55 | 14.27 | 13.05 | 13.84 | 1,393,689 | -0.07(-0.50%) |
Aug 23, 2010 | 13.69 | 14.68 | 13.55 | 13.91 | 1,977,218 | +0.38(+2.81%) |
Aug 20, 2010 | 13.67 | 13.88 | 13.23 | 13.53 | 691,826 | -0.25(-1.81%) |
Aug 19, 2010 | 13.85 | 14.15 | 13.51 | 13.78 | 1,093,928 | -0.06(-0.43%) |
Aug 18, 2010 | 13.55 | 14.18 | 13.45 | 13.84 | 1,567,395 | +0.46(+3.44%) |
Aug 17, 2010 | 12.81 | 14.10 | 12.60 | 13.38 | 3,214,452 | +0.80(+6.36%) |
Aug 16, 2010 | 12.19 | 12.87 | 11.91 | 12.58 | 853,661 | +0.34(+2.78%) |
Aug 13, 2010 | 12.27 | 12.58 | 12.16 | 12.24 | 427,477 | -0.12(-0.97%) |
Aug 12, 2010 | 12.04 | 12.62 | 12.02 | 12.36 | 664,982 | +0.02(+0.16%) |
Aug 11, 2010 | 12.50 | 12.66 | 12.16 | 12.34 | 920,140 | -0.66(-5.08%) |
Aug 10, 2010 | 12.61 | 13.38 | 12.35 | 13.00 | 1,601,062 | +0.03(+0.23%) |
Aug 09, 2010 | 12.42 | 13.24 | 12.00 | 12.97 | 2,423,068 | +0.64(+5.19%) |
Aug 06, 2010 | 11.45 | 12.37 | 11.21 | 12.33 | 4,183,906 | +2.46(+24.92%) |
Aug 05, 2010 | 9.560 | 9.970 | 9.520 | 9.870 | 531,736 | +0.26(+2.71%) |
Aug 04, 2010 | 9.380 | 9.610 | 9.220 | 9.610 | 249,611 | +0.27(+2.89%) |
Aug 03, 2010 | 9.320 | 9.400 | 9.170 | 9.340 | 310,174 | +0.04(+0.43%) |
Aug 02, 2010 | 9.290 | 9.500 | 9.190 | 9.300 | 215,046 | +0.17(+1.86%) |
Jul 30, 2010 | 8.840 | 9.190 | 8.690 | 9.130 | 237,680 | +0.12(+1.33%) |
Jul 29, 2010 | 9.070 | 9.280 | 8.810 | 9.010 | 199,250 | -0.03(-0.33%) |
Jul 28, 2010 | 9.510 | 9.570 | 8.940 | 9.040 | 216,631 | -0.42(-4.44%) |
Jul 27, 2010 | 9.460 | 9.630 | 9.340 | 9.460 | 203,813 | +0.04(+0.42%) |
Jul 26, 2010 | 9.150 | 9.420 | 9.120 | 9.420 | 168,203 | +0.24(+2.61%) |
Jul 23, 2010 | 8.960 | 9.370 | 8.760 | 9.180 | 292,214 | +0.19(+2.11%) |
Jul 22, 2010 | 8.710 | 9.030 | 8.670 | 8.990 | 360,215 | +0.51(+6.01%) |
Jul 21, 2010 | 8.560 | 8.940 | 8.440 | 8.480 | 348,822 | +0.00(+0.00%) |
Jul 20, 2010 | 8.610 | 8.760 | 8.410 | 8.480 | 374,336 | -0.26(-2.97%) |
Jul 19, 2010 | 8.670 | 8.750 | 8.400 | 8.740 | 323,416 | +0.19(+2.22%) |
Jul 16, 2010 | 9.100 | 9.220 | 8.530 | 8.550 | 585,306 | -0.64(-6.96%) |
Jul 15, 2010 | 9.300 | 9.300 | 9.070 | 9.190 | 339,401 | -0.11(-1.18%) |
Jul 14, 2010 | 9.400 | 9.470 | 9.210 | 9.300 | 388,117 | -0.12(-1.27%) |
Jul 13, 2010 | 9.480 | 9.575 | 9.130 | 9.420 | 501,482 | +0.18(+1.95%) |
Jul 12, 2010 | 9.810 | 9.810 | 9.210 | 9.240 | 750,707 | -0.47(-4.84%) |
Jul 09, 2010 | 9.500 | 9.750 | 9.050 | 9.710 | 3,302,680 | +1.02(+11.74%) |
Jul 08, 2010 | 9.200 | 9.300 | 8.000 | 8.690 | 6,257,301 | -2.17(-19.98%) |
Jul 07, 2010 | 10.16 | 10.93 | 10.16 | 10.86 | 305,630 | +0.70(+6.89%) |
Jul 06, 2010 | 10.84 | 10.89 | 10.10 | 10.16 | 396,674 | -0.32(-3.05%) |
Jul 02, 2010 | 10.60 | 10.97 | 10.19 | 10.48 | 360,009 | -0.23(-2.15%) |