Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.09 | 15.68 | 15.05 | 15.53 | 2,069,451 | +0.45(+2.98%) |
Sep 29, 2010 | 14.49 | 15.20 | 14.31 | 15.08 | 4,394,939 | +0.97(+6.87%) |
Sep 28, 2010 | 14.49 | 14.50 | 13.68 | 14.11 | 2,783,516 | -0.19(-1.33%) |
Sep 27, 2010 | 13.75 | 15.08 | 13.66 | 14.30 | 12,177,419 | +2.14(+17.60%) |
Sep 24, 2010 | 11.93 | 12.20 | 11.83 | 12.16 | 1,229,737 | +0.41(+3.49%) |
Sep 23, 2010 | 11.80 | 11.96 | 11.65 | 11.75 | 799,821 | -0.15(-1.26%) |
Sep 22, 2010 | 11.90 | 12.11 | 11.80 | 11.90 | 762,053 | -0.06(-0.50%) |
Sep 21, 2010 | 11.98 | 12.06 | 11.88 | 11.96 | 1,219,920 | -0.02(-0.17%) |
Sep 20, 2010 | 12.00 | 12.04 | 11.81 | 11.98 | 1,552,058 | +0.01(+0.08%) |
Sep 17, 2010 | 12.03 | 12.19 | 11.82 | 11.97 | 2,460,928 | -0.07(-0.58%) |
Sep 15, 2010 | 12.05 | 12.23 | 11.99 | 12.04 | 895,662 | -0.05(-0.41%) |
Sep 14, 2010 | 12.08 | 12.29 | 11.96 | 12.09 | 1,020,500 | -0.11(-0.90%) |
Sep 13, 2010 | 12.29 | 12.70 | 12.10 | 12.20 | 3,339,046 | -0.52(-4.09%) |
Sep 10, 2010 | 12.48 | 12.80 | 12.34 | 12.72 | 432,796 | +0.25(+2.00%) |
Sep 09, 2010 | 12.51 | 12.69 | 12.37 | 12.47 | 270,082 | +0.03(+0.24%) |
Sep 08, 2010 | 12.06 | 12.44 | 12.06 | 12.44 | 453,748 | +0.45(+3.75%) |
Sep 07, 2010 | 12.36 | 12.39 | 11.95 | 11.99 | 351,731 | -0.42(-3.38%) |
Sep 03, 2010 | 12.23 | 12.46 | 12.16 | 12.41 | 569,340 | +0.30(+2.48%) |
Sep 02, 2010 | 11.71 | 12.15 | 11.48 | 12.11 | 775,630 | +0.56(+4.85%) |
Sep 01, 2010 | 11.63 | 11.66 | 11.47 | 11.55 | 719,882 | +0.10(+0.87%) |
Aug 31, 2010 | 11.61 | 11.69 | 11.36 | 11.45 | 611,086 | -0.11(-0.95%) |
Aug 30, 2010 | 11.97 | 12.04 | 11.55 | 11.56 | 536,371 | -0.44(-3.67%) |
Aug 27, 2010 | 11.84 | 12.09 | 11.60 | 12.00 | 836,576 | +0.35(+3.00%) |
Aug 26, 2010 | 12.09 | 12.09 | 11.62 | 11.65 | 820,046 | -0.35(-2.92%) |
Aug 25, 2010 | 11.58 | 12.06 | 11.56 | 12.00 | 549,583 | +0.30(+2.56%) |
Aug 24, 2010 | 11.44 | 11.79 | 11.39 | 11.70 | 525,988 | +0.03(+0.26%) |
Aug 23, 2010 | 11.76 | 11.84 | 11.56 | 11.67 | 443,440 | -0.02(-0.17%) |
Aug 20, 2010 | 11.36 | 11.87 | 11.35 | 11.69 | 861,752 | +0.25(+2.19%) |
Aug 19, 2010 | 11.84 | 11.90 | 11.40 | 11.44 | 1,178,354 | -0.47(-3.95%) |
Aug 18, 2010 | 12.11 | 12.22 | 11.83 | 11.91 | 655,225 | -0.16(-1.33%) |
Aug 17, 2010 | 12.14 | 12.28 | 11.91 | 12.07 | 491,416 | +0.06(+0.50%) |
Aug 16, 2010 | 11.94 | 12.24 | 11.85 | 12.01 | 534,547 | +0.04(+0.33%) |
Aug 13, 2010 | 12.05 | 12.32 | 11.89 | 11.97 | 341,949 | -0.17(-1.40%) |
Aug 12, 2010 | 11.82 | 12.32 | 11.70 | 12.14 | 424,071 | +0.15(+1.25%) |
Aug 11, 2010 | 12.32 | 12.50 | 11.90 | 11.99 | 641,345 | -0.65(-5.14%) |
Aug 10, 2010 | 12.60 | 12.81 | 12.36 | 12.64 | 419,786 | -0.13(-1.02%) |
Aug 09, 2010 | 12.40 | 12.81 | 12.25 | 12.77 | 465,309 | +0.50(+4.07%) |
Aug 06, 2010 | 12.03 | 12.35 | 11.81 | 12.27 | 343,821 | +0.07(+0.57%) |
Aug 05, 2010 | 12.65 | 12.74 | 12.14 | 12.20 | 403,777 | -0.55(-4.31%) |
Aug 04, 2010 | 12.65 | 12.93 | 12.63 | 12.75 | 495,536 | +0.15(+1.19%) |
Aug 03, 2010 | 12.43 | 12.82 | 12.42 | 12.60 | 451,378 | +0.14(+1.12%) |
Aug 02, 2010 | 12.46 | 12.77 | 12.25 | 12.46 | 787,676 | +0.28(+2.30%) |
Jul 30, 2010 | 11.78 | 12.43 | 11.73 | 12.18 | 625,582 | +0.17(+1.42%) |
Jul 29, 2010 | 12.38 | 12.59 | 11.66 | 12.01 | 384,949 | -0.27(-2.20%) |
Jul 28, 2010 | 12.80 | 13.30 | 12.15 | 12.28 | 860,327 | -0.52(-4.06%) |
Jul 27, 2010 | 13.07 | 13.23 | 12.60 | 12.80 | 416,198 | -0.20(-1.54%) |
Jul 26, 2010 | 12.50 | 13.11 | 12.20 | 13.00 | 386,602 | +0.52(+4.17%) |
Jul 23, 2010 | 12.05 | 12.65 | 11.92 | 12.48 | 603,477 | +0.34(+2.80%) |
Jul 22, 2010 | 11.78 | 12.19 | 11.58 | 12.14 | 844,670 | +0.58(+5.02%) |
Jul 21, 2010 | 11.82 | 11.88 | 11.46 | 11.56 | 384,137 | -0.19(-1.62%) |
Jul 20, 2010 | 11.54 | 11.81 | 11.34 | 11.75 | 314,498 | +0.00(+0.00%) |
Jul 19, 2010 | 11.78 | 11.98 | 11.46 | 11.75 | 393,260 | -0.04(-0.34%) |
Jul 16, 2010 | 12.16 | 12.17 | 11.66 | 11.79 | 575,164 | -0.51(-4.15%) |
Jul 15, 2010 | 12.29 | 12.41 | 12.15 | 12.30 | 187,640 | +0.00(+0.00%) |
Jul 14, 2010 | 12.21 | 12.35 | 12.05 | 12.30 | 280,387 | +0.00(+0.00%) |
Jul 13, 2010 | 12.43 | 12.43 | 12.18 | 12.30 | 731,623 | +0.10(+0.82%) |
Jul 12, 2010 | 12.43 | 12.62 | 12.13 | 12.20 | 470,383 | -0.32(-2.56%) |
Jul 09, 2010 | 12.29 | 12.62 | 12.17 | 12.52 | 678,961 | +0.24(+1.95%) |
Jul 08, 2010 | 12.22 | 12.31 | 12.02 | 12.28 | 327,296 | +0.17(+1.40%) |
Jul 07, 2010 | 11.75 | 12.15 | 11.63 | 12.11 | 457,851 | +0.39(+3.33%) |
Jul 06, 2010 | 12.04 | 12.28 | 11.65 | 11.72 | 514,825 | -0.12(-1.01%) |
Jul 02, 2010 | 11.90 | 12.21 | 11.63 | 11.84 | 325,915 | +0.07(+0.59%) |