Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.30 | 18.57 | 17.53 | 17.96 | 145,123 | -0.19(-1.05%) |
Sep 29, 2010 | 18.27 | 18.30 | 17.88 | 18.15 | 113,646 | +0.01(+0.06%) |
Sep 28, 2010 | 18.37 | 18.37 | 17.66 | 18.14 | 159,580 | -0.11(-0.60%) |
Sep 27, 2010 | 17.80 | 18.36 | 17.56 | 18.25 | 269,169 | +0.57(+3.22%) |
Sep 24, 2010 | 17.54 | 17.79 | 17.32 | 17.68 | 279,443 | +0.48(+2.79%) |
Sep 23, 2010 | 16.00 | 17.75 | 15.75 | 17.20 | 758,225 | +1.19(+7.43%) |
Sep 22, 2010 | 15.93 | 16.38 | 15.40 | 16.01 | 184,852 | +0.20(+1.27%) |
Sep 21, 2010 | 15.43 | 16.20 | 15.10 | 15.81 | 357,983 | +0.36(+2.33%) |
Sep 20, 2010 | 15.30 | 15.65 | 14.89 | 15.45 | 156,774 | +0.23(+1.51%) |
Sep 17, 2010 | 16.24 | 16.38 | 14.79 | 15.22 | 252,897 | -0.69(-4.34%) |
Sep 15, 2010 | 15.59 | 16.16 | 15.25 | 15.91 | 166,966 | +0.20(+1.27%) |
Sep 14, 2010 | 15.75 | 16.27 | 15.50 | 15.71 | 213,443 | +0.03(+0.19%) |
Sep 13, 2010 | 15.10 | 15.81 | 15.02 | 15.68 | 211,344 | +0.75(+5.02%) |
Sep 10, 2010 | 15.50 | 15.54 | 14.64 | 14.93 | 341,379 | -0.56(-3.62%) |
Sep 09, 2010 | 15.75 | 16.15 | 15.37 | 15.49 | 276,309 | -0.24(-1.53%) |
Sep 08, 2010 | 16.08 | 16.20 | 15.55 | 15.73 | 161,906 | -0.22(-1.38%) |
Sep 07, 2010 | 15.95 | 16.97 | 15.95 | 15.95 | 543,280 | +0.03(+0.19%) |
Sep 03, 2010 | 15.98 | 16.49 | 15.80 | 15.92 | 408,230 | +0.14(+0.89%) |
Sep 02, 2010 | 14.78 | 15.80 | 14.78 | 15.78 | 619,368 | +1.51(+10.58%) |
Sep 01, 2010 | 13.75 | 14.40 | 13.75 | 14.27 | 296,735 | +0.65(+4.77%) |
Aug 31, 2010 | 13.20 | 13.71 | 12.91 | 13.62 | 90,756 | +0.48(+3.65%) |
Aug 30, 2010 | 13.73 | 13.99 | 13.09 | 13.14 | 74,840 | -0.55(-4.02%) |
Aug 27, 2010 | 12.81 | 13.71 | 12.63 | 13.69 | 107,959 | +0.92(+7.20%) |
Aug 26, 2010 | 13.54 | 13.87 | 12.64 | 12.77 | 155,018 | -0.88(-6.45%) |
Aug 25, 2010 | 13.92 | 13.99 | 13.04 | 13.65 | 173,207 | -0.46(-3.26%) |
Aug 24, 2010 | 14.07 | 14.25 | 13.80 | 14.11 | 169,510 | -0.19(-1.33%) |
Aug 23, 2010 | 14.50 | 14.65 | 13.85 | 14.30 | 190,538 | -0.01(-0.07%) |
Aug 20, 2010 | 14.04 | 14.75 | 13.73 | 14.31 | 219,496 | +0.28(+2.00%) |
Aug 19, 2010 | 13.40 | 14.05 | 13.38 | 14.03 | 252,838 | +0.69(+5.17%) |
Aug 18, 2010 | 13.48 | 13.80 | 13.04 | 13.34 | 136,934 | +0.09(+0.68%) |
Aug 17, 2010 | 12.86 | 14.27 | 12.76 | 13.25 | 494,887 | +0.65(+5.16%) |
Aug 16, 2010 | 11.99 | 13.00 | 11.94 | 12.60 | 373,120 | +0.68(+5.70%) |
Aug 13, 2010 | 11.50 | 12.15 | 11.50 | 11.92 | 119,184 | +0.07(+0.59%) |
Aug 12, 2010 | 11.17 | 11.97 | 11.17 | 11.85 | 130,450 | +0.18(+1.54%) |
Aug 11, 2010 | 12.18 | 12.18 | 11.31 | 11.67 | 142,835 | -0.55(-4.50%) |
Aug 10, 2010 | 12.17 | 12.47 | 11.75 | 12.22 | 283,725 | +0.16(+1.33%) |
Aug 09, 2010 | 10.75 | 12.30 | 10.60 | 12.06 | 333,177 | +1.42(+13.35%) |
Aug 06, 2010 | 10.97 | 10.97 | 10.26 | 10.64 | 212,588 | -0.09(-0.84%) |
Aug 05, 2010 | 10.61 | 10.83 | 10.61 | 10.73 | 155,644 | +0.21(+2.00%) |
Aug 04, 2010 | 10.14 | 10.80 | 10.10 | 10.52 | 127,186 | +0.34(+3.34%) |
Aug 03, 2010 | 9.950 | 10.26 | 9.950 | 10.18 | 35,401 | +0.04(+0.39%) |
Aug 02, 2010 | 10.10 | 10.20 | 9.931 | 10.14 | 119,413 | +0.06(+0.60%) |
Jul 30, 2010 | 9.890 | 10.21 | 9.630 | 10.08 | 56,624 | -0.03(-0.30%) |
Jul 29, 2010 | 10.01 | 10.17 | 9.760 | 10.11 | 28,191 | +0.01(+0.10%) |
Jul 28, 2010 | 10.24 | 10.30 | 10.01 | 10.10 | 108,834 | -0.20(-1.94%) |
Jul 27, 2010 | 10.30 | 10.32 | 10.25 | 10.30 | 72,364 | +0.01(+0.10%) |
Jul 26, 2010 | 10.30 | 10.48 | 10.25 | 10.29 | 58,165 | -0.03(-0.29%) |
Jul 23, 2010 | 10.30 | 10.45 | 10.18 | 10.32 | 64,534 | -0.01(-0.10%) |
Jul 22, 2010 | 10.30 | 10.33 | 10.10 | 10.33 | 61,451 | +0.41(+4.13%) |
Jul 21, 2010 | 9.910 | 10.49 | 9.750 | 9.920 | 149,935 | +0.08(+0.85%) |
Jul 20, 2010 | 9.360 | 9.930 | 9.160 | 9.836 | 64,164 | +0.49(+5.20%) |
Jul 19, 2010 | 9.310 | 9.380 | 9.250 | 9.350 | 14,214 | +0.08(+0.86%) |
Jul 16, 2010 | 9.210 | 9.470 | 9.160 | 9.270 | 36,328 | -0.03(-0.32%) |
Jul 15, 2010 | 9.350 | 9.360 | 9.100 | 9.300 | 69,660 | -0.20(-2.11%) |
Jul 14, 2010 | 9.920 | 9.920 | 9.130 | 9.500 | 420,545 | +0.89(+10.34%) |
Jul 13, 2010 | 8.800 | 8.800 | 8.500 | 8.610 | 77,939 | +0.02(+0.23%) |
Jul 12, 2010 | 8.770 | 8.940 | 8.521 | 8.590 | 30,006 | -0.10(-1.15%) |
Jul 09, 2010 | 8.630 | 8.700 | 8.470 | 8.690 | 54,360 | +0.04(+0.46%) |
Jul 08, 2010 | 8.700 | 8.800 | 8.140 | 8.650 | 78,879 | -0.02(-0.23%) |
Jul 07, 2010 | 8.510 | 8.940 | 8.320 | 8.670 | 40,424 | +0.07(+0.81%) |
Jul 06, 2010 | 8.710 | 8.750 | 8.231 | 8.600 | 30,542 | +0.01(+0.12%) |
Jul 02, 2010 | 8.730 | 8.850 | 8.550 | 8.590 | 41,111 | -0.12(-1.38%) |