Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.15 | 17.15 | 16.60 | 16.60 | 491,060 | -0.64(-3.71%) |
Sep 29, 2010 | 16.81 | 17.30 | 16.63 | 17.24 | 261,760 | +0.43(+2.56%) |
Sep 28, 2010 | 16.98 | 16.98 | 16.35 | 16.81 | 420,432 | -0.01(-0.06%) |
Sep 27, 2010 | 17.03 | 17.12 | 16.57 | 16.82 | 310,431 | -0.25(-1.46%) |
Sep 24, 2010 | 17.57 | 17.72 | 17.06 | 17.07 | 480,041 | -0.26(-1.50%) |
Sep 23, 2010 | 17.02 | 17.43 | 16.91 | 17.33 | 289,464 | +0.40(+2.36%) |
Sep 22, 2010 | 16.93 | 17.39 | 16.87 | 16.93 | 628,777 | +0.15(+0.89%) |
Sep 21, 2010 | 17.00 | 17.00 | 16.56 | 16.78 | 387,315 | -0.22(-1.29%) |
Sep 20, 2010 | 16.76 | 17.23 | 16.61 | 17.00 | 283,792 | +0.46(+2.78%) |
Sep 17, 2010 | 17.00 | 17.17 | 16.54 | 16.54 | 755,284 | +0.22(+1.35%) |
Sep 15, 2010 | 16.84 | 16.84 | 16.27 | 16.32 | 287,702 | -0.52(-3.09%) |
Sep 14, 2010 | 16.39 | 16.97 | 16.38 | 16.84 | 527,684 | +0.55(+3.38%) |
Sep 13, 2010 | 16.25 | 16.48 | 16.11 | 16.29 | 219,648 | +0.07(+0.43%) |
Sep 10, 2010 | 15.41 | 16.33 | 15.34 | 16.22 | 397,894 | +0.86(+5.60%) |
Sep 09, 2010 | 15.89 | 15.89 | 15.10 | 15.36 | 275,219 | -0.45(-2.85%) |
Sep 08, 2010 | 15.93 | 16.10 | 15.69 | 15.81 | 194,113 | +0.04(+0.25%) |
Sep 07, 2010 | 15.69 | 16.19 | 15.69 | 15.77 | 391,685 | +0.08(+0.51%) |
Sep 03, 2010 | 15.02 | 15.79 | 15.02 | 15.69 | 801,217 | +0.51(+3.36%) |
Sep 02, 2010 | 15.00 | 15.25 | 14.88 | 15.18 | 748,201 | +0.31(+2.08%) |
Sep 01, 2010 | 14.91 | 15.05 | 14.69 | 14.87 | 594,219 | -0.10(-0.67%) |
Aug 31, 2010 | 14.95 | 15.10 | 14.91 | 14.97 | 378,991 | +0.09(+0.60%) |
Aug 30, 2010 | 14.90 | 15.01 | 14.73 | 14.88 | 188,465 | -0.18(-1.20%) |
Aug 27, 2010 | 15.10 | 15.18 | 14.88 | 15.06 | 324,589 | +0.06(+0.40%) |
Aug 26, 2010 | 15.00 | 15.16 | 14.90 | 15.00 | 353,870 | +0.05(+0.33%) |
Aug 25, 2010 | 14.50 | 15.00 | 14.43 | 14.95 | 1,249,577 | +0.45(+3.10%) |
Aug 24, 2010 | 14.40 | 14.75 | 14.21 | 14.50 | 270,134 | +0.05(+0.35%) |
Aug 23, 2010 | 14.90 | 15.03 | 14.43 | 14.45 | 368,802 | -0.55(-3.67%) |
Aug 20, 2010 | 14.96 | 15.15 | 14.78 | 15.00 | 221,020 | +0.04(+0.27%) |
Aug 19, 2010 | 15.13 | 15.20 | 14.88 | 14.96 | 428,821 | -0.02(-0.13%) |
Aug 18, 2010 | 14.70 | 15.57 | 14.41 | 14.98 | 945,973 | +0.28(+1.90%) |
Aug 17, 2010 | 13.89 | 14.81 | 13.86 | 14.70 | 902,704 | +0.84(+6.06%) |
Aug 16, 2010 | 13.79 | 13.93 | 13.73 | 13.86 | 569,049 | +0.16(+1.17%) |
Aug 13, 2010 | 13.88 | 13.93 | 13.58 | 13.70 | 263,684 | -0.10(-0.72%) |
Aug 12, 2010 | 13.30 | 13.88 | 13.26 | 13.80 | 459,887 | +0.39(+2.91%) |
Aug 11, 2010 | 13.24 | 13.41 | 13.02 | 13.41 | 485,615 | +0.20(+1.51%) |
Aug 10, 2010 | 13.18 | 13.21 | 12.78 | 13.21 | 376,373 | +0.05(+0.38%) |
Aug 09, 2010 | 13.09 | 13.36 | 12.92 | 13.16 | 417,764 | +0.22(+1.70%) |
Aug 06, 2010 | 12.99 | 13.09 | 12.78 | 12.94 | 503,694 | +0.13(+1.01%) |
Aug 05, 2010 | 12.90 | 12.93 | 12.67 | 12.81 | 463,362 | -0.19(-1.46%) |
Aug 04, 2010 | 13.25 | 13.27 | 12.94 | 13.00 | 1,233,400 | -0.29(-2.18%) |
Aug 03, 2010 | 13.12 | 13.34 | 12.98 | 13.29 | 277,555 | +0.32(+2.47%) |
Jul 30, 2010 | 13.00 | 13.23 | 12.95 | 12.97 | 974,157 | -0.15(-1.14%) |
Jul 29, 2010 | 13.14 | 13.15 | 13.05 | 13.12 | 939,717 | -0.02(-0.15%) |
Jul 28, 2010 | 13.11 | 13.15 | 12.91 | 13.14 | 418,498 | -0.09(-0.68%) |
Jul 27, 2010 | 13.74 | 13.75 | 13.23 | 13.23 | 381,445 | -0.45(-3.29%) |
Jul 26, 2010 | 13.60 | 13.77 | 13.41 | 13.68 | 193,350 | +0.07(+0.51%) |
Jul 23, 2010 | 13.50 | 13.70 | 13.28 | 13.61 | 623,816 | -0.06(-0.44%) |
Jul 22, 2010 | 13.20 | 13.68 | 13.15 | 13.67 | 181,803 | +0.41(+3.09%) |
Jul 21, 2010 | 13.58 | 13.58 | 13.10 | 13.26 | 202,215 | -0.08(-0.60%) |
Jul 20, 2010 | 12.99 | 13.36 | 12.73 | 13.34 | 524,693 | +0.49(+3.81%) |
Jul 19, 2010 | 13.28 | 13.37 | 12.68 | 12.85 | 369,066 | -0.63(-4.67%) |
Jul 16, 2010 | 13.60 | 13.60 | 13.23 | 13.48 | 325,034 | -0.12(-0.88%) |
Jul 15, 2010 | 12.85 | 13.87 | 12.85 | 13.60 | 912,705 | +0.65(+5.02%) |
Jul 14, 2010 | 12.55 | 12.98 | 12.55 | 12.95 | 461,567 | +0.40(+3.19%) |
Jul 13, 2010 | 12.11 | 12.69 | 12.11 | 12.55 | 530,567 | +0.45(+3.72%) |
Jul 12, 2010 | 12.14 | 12.24 | 11.97 | 12.10 | 846,479 | -0.11(-0.90%) |
Jul 09, 2010 | 11.81 | 12.35 | 11.81 | 12.21 | 409,646 | +0.42(+3.56%) |
Jul 08, 2010 | 11.36 | 11.95 | 11.18 | 11.79 | 620,175 | +0.49(+4.34%) |
Jul 07, 2010 | 10.87 | 11.37 | 10.87 | 11.30 | 821,120 | +0.43(+3.96%) |
Jul 06, 2010 | 11.10 | 11.40 | 10.69 | 10.87 | 347,363 | -0.48(-4.23%) |