Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.45 | 12.62 | 12.35 | 12.46 | 128,367 | +0.23(+1.88%) |
Sep 29, 2010 | 12.16 | 12.34 | 12.15 | 12.23 | 50,681 | -0.26(-2.08%) |
Sep 28, 2010 | 12.40 | 12.51 | 12.02 | 12.49 | 67,486 | +0.34(+2.80%) |
Sep 27, 2010 | 12.15 | 12.21 | 12.08 | 12.15 | 72,403 | -0.53(-4.18%) |
Sep 24, 2010 | 12.45 | 12.71 | 12.45 | 12.68 | 46,564 | +0.56(+4.62%) |
Sep 23, 2010 | 12.25 | 12.25 | 12.00 | 12.12 | 92,656 | -0.51(-4.04%) |
Sep 22, 2010 | 12.64 | 12.76 | 12.59 | 12.63 | 28,705 | +0.26(+2.10%) |
Sep 21, 2010 | 12.30 | 12.45 | 12.13 | 12.37 | 50,083 | -0.03(-0.24%) |
Sep 20, 2010 | 12.31 | 12.49 | 12.27 | 12.40 | 40,034 | -0.20(-1.59%) |
Sep 17, 2010 | 12.67 | 12.67 | 12.50 | 12.60 | 26,612 | -0.25(-1.95%) |
Sep 15, 2010 | 12.80 | 12.87 | 12.67 | 12.85 | 168,272 | -0.23(-1.76%) |
Sep 14, 2010 | 12.87 | 13.15 | 12.80 | 13.08 | 310,771 | +0.47(+3.73%) |
Sep 13, 2010 | 12.38 | 12.62 | 12.37 | 12.61 | 390,605 | +0.80(+6.77%) |
Sep 10, 2010 | 11.84 | 11.84 | 11.73 | 11.81 | 91,656 | -0.08(-0.67%) |
Sep 09, 2010 | 11.94 | 11.99 | 11.84 | 11.89 | 150,020 | -0.53(-4.27%) |
Sep 08, 2010 | 12.54 | 12.62 | 12.38 | 12.42 | 838,840 | +0.02(+0.16%) |
Sep 07, 2010 | 12.54 | 12.55 | 12.32 | 12.40 | 211,828 | -0.35(-2.75%) |
Sep 03, 2010 | 12.85 | 12.91 | 12.65 | 12.75 | 235,103 | +0.12(+0.95%) |
Sep 02, 2010 | 12.80 | 12.84 | 12.60 | 12.63 | 736,197 | -0.17(-1.33%) |
Sep 01, 2010 | 12.80 | 13.00 | 12.74 | 12.80 | 1,063,803 | +0.48(+3.90%) |
Aug 31, 2010 | 12.53 | 12.57 | 12.29 | 12.32 | 119,128 | -0.31(-2.45%) |
Aug 30, 2010 | 12.93 | 12.96 | 12.62 | 12.63 | 90,058 | -0.57(-4.32%) |
Aug 27, 2010 | 13.15 | 13.20 | 12.89 | 13.20 | 67,369 | +0.00(+0.00%) |
Aug 26, 2010 | 13.23 | 13.35 | 13.14 | 13.20 | 54,309 | +0.18(+1.38%) |
Aug 25, 2010 | 12.70 | 13.06 | 12.62 | 13.02 | 100,826 | -0.43(-3.20%) |
Aug 24, 2010 | 13.39 | 13.60 | 13.28 | 13.45 | 82,130 | -0.28(-2.04%) |
Aug 23, 2010 | 13.68 | 13.82 | 13.63 | 13.73 | 232,283 | +0.26(+1.93%) |
Aug 20, 2010 | 13.58 | 13.58 | 13.31 | 13.47 | 390,444 | -0.51(-3.65%) |
Aug 19, 2010 | 14.12 | 14.20 | 13.80 | 13.98 | 1,778,159 | -0.08(-0.57%) |
Aug 18, 2010 | 14.65 | 14.65 | 13.90 | 14.06 | 2,599,310 | -4.08(-22.49%) |
Aug 17, 2010 | 17.69 | 18.27 | 17.69 | 18.14 | 83,565 | +0.64(+3.66%) |
Aug 16, 2010 | 17.25 | 17.65 | 17.15 | 17.50 | 36,942 | -0.14(-0.79%) |
Aug 13, 2010 | 17.53 | 17.73 | 17.52 | 17.64 | 85,396 | +0.45(+2.62%) |
Aug 12, 2010 | 16.79 | 17.23 | 16.76 | 17.19 | 47,697 | +0.69(+4.18%) |
Aug 11, 2010 | 16.85 | 16.85 | 16.50 | 16.50 | 80,871 | -1.10(-6.25%) |
Aug 10, 2010 | 17.54 | 17.65 | 17.28 | 17.60 | 30,796 | -0.46(-2.55%) |
Aug 09, 2010 | 17.99 | 18.07 | 17.91 | 18.06 | 85,132 | +0.21(+1.18%) |
Aug 06, 2010 | 17.55 | 17.85 | 17.55 | 17.85 | 34,890 | +0.50(+2.88%) |
Aug 05, 2010 | 17.21 | 17.35 | 17.20 | 17.35 | 76,006 | +0.30(+1.76%) |
Aug 04, 2010 | 16.71 | 17.14 | 16.71 | 17.05 | 67,603 | +0.51(+3.08%) |
Aug 03, 2010 | 16.83 | 16.91 | 16.52 | 16.54 | 244,379 | -0.43(-2.53%) |
Aug 02, 2010 | 16.62 | 16.98 | 16.54 | 16.97 | 134,255 | +0.71(+4.37%) |
Jul 30, 2010 | 16.05 | 16.30 | 15.92 | 16.26 | 61,700 | -0.45(-2.69%) |
Jul 29, 2010 | 16.77 | 16.85 | 16.53 | 16.71 | 33,892 | +0.41(+2.52%) |
Jul 28, 2010 | 16.47 | 16.54 | 16.27 | 16.30 | 94,721 | -0.25(-1.51%) |
Jul 27, 2010 | 16.89 | 16.96 | 16.55 | 16.55 | 71,464 | -0.19(-1.14%) |
Jul 26, 2010 | 16.72 | 16.75 | 16.53 | 16.74 | 48,419 | +0.01(+0.06%) |
Jul 23, 2010 | 16.57 | 16.82 | 16.51 | 16.73 | 33,273 | -0.08(-0.48%) |
Jul 22, 2010 | 16.65 | 16.82 | 16.65 | 16.81 | 77,526 | +0.98(+6.19%) |
Jul 21, 2010 | 15.89 | 16.10 | 15.66 | 15.83 | 37,662 | -0.35(-2.16%) |
Jul 20, 2010 | 15.70 | 16.25 | 15.63 | 16.18 | 56,728 | +0.20(+1.25%) |
Jul 19, 2010 | 16.11 | 16.11 | 15.84 | 15.98 | 19,926 | -0.07(-0.44%) |
Jul 16, 2010 | 16.61 | 16.62 | 16.05 | 16.05 | 108,606 | +0.10(+0.63%) |
Jul 15, 2010 | 15.46 | 15.96 | 15.44 | 15.95 | 67,386 | +0.99(+6.62%) |
Jul 14, 2010 | 15.03 | 15.09 | 14.93 | 14.96 | 419,558 | +0.01(+0.07%) |
Jul 13, 2010 | 14.92 | 15.14 | 14.84 | 14.95 | 51,932 | +0.17(+1.15%) |
Jul 12, 2010 | 14.75 | 14.89 | 14.60 | 14.78 | 46,039 | -0.41(-2.70%) |
Jul 09, 2010 | 15.06 | 15.19 | 15.03 | 15.19 | 237,444 | -0.03(-0.20%) |
Jul 08, 2010 | 15.18 | 15.29 | 15.07 | 15.22 | 42,095 | +0.07(+0.46%) |
Jul 07, 2010 | 14.64 | 15.15 | 14.64 | 15.15 | 52,616 | +0.55(+3.77%) |
Jul 06, 2010 | 14.89 | 14.90 | 14.59 | 14.60 | 101,199 | +0.18(+1.25%) |
Jul 02, 2010 | 14.61 | 14.71 | 14.28 | 14.42 | 192,202 | +0.44(+3.15%) |