Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.09 | 13.22 | 12.40 | 12.88 | 601,335 | -0.09(-0.68%) |
Sep 29, 2010 | 12.72 | 13.05 | 12.67 | 12.97 | 639,182 | +0.30(+2.33%) |
Sep 28, 2010 | 12.62 | 12.74 | 12.09 | 12.67 | 515,220 | +0.12(+0.94%) |
Sep 27, 2010 | 12.51 | 12.73 | 12.40 | 12.55 | 366,759 | +0.10(+0.79%) |
Sep 24, 2010 | 12.08 | 12.47 | 12.02 | 12.46 | 1,368,971 | +0.62(+5.25%) |
Sep 23, 2010 | 12.02 | 12.41 | 11.75 | 11.83 | 1,236,070 | -0.30(-2.44%) |
Sep 22, 2010 | 13.62 | 13.63 | 12.01 | 12.13 | 1,989,110 | -1.87(-13.38%) |
Sep 21, 2010 | 13.67 | 14.19 | 13.52 | 14.00 | 748,678 | +0.36(+2.68%) |
Sep 20, 2010 | 13.43 | 13.76 | 13.29 | 13.64 | 594,015 | +0.22(+1.65%) |
Sep 17, 2010 | 14.17 | 14.25 | 13.12 | 13.42 | 1,875,632 | -0.81(-5.72%) |
Sep 15, 2010 | 14.57 | 14.58 | 14.04 | 14.23 | 458,930 | -0.45(-3.09%) |
Sep 14, 2010 | 14.39 | 14.84 | 14.20 | 14.68 | 405,828 | +0.30(+2.06%) |
Sep 13, 2010 | 14.10 | 15.05 | 14.10 | 14.39 | 696,750 | +0.44(+3.18%) |
Sep 10, 2010 | 13.98 | 14.10 | 13.90 | 13.94 | 569,147 | -0.01(-0.07%) |
Sep 09, 2010 | 14.19 | 14.22 | 13.56 | 13.95 | 604,834 | -0.03(-0.21%) |
Sep 08, 2010 | 14.78 | 14.82 | 13.60 | 13.98 | 1,300,876 | -0.79(-5.34%) |
Sep 07, 2010 | 15.34 | 15.35 | 14.70 | 14.77 | 887,397 | -0.72(-4.65%) |
Sep 03, 2010 | 15.24 | 15.88 | 15.20 | 15.49 | 750,389 | +0.40(+2.68%) |
Sep 02, 2010 | 14.31 | 15.18 | 14.22 | 15.09 | 633,048 | +0.78(+5.44%) |
Sep 01, 2010 | 14.22 | 14.69 | 14.13 | 14.31 | 464,526 | +0.41(+2.98%) |
Aug 31, 2010 | 14.48 | 14.59 | 13.66 | 13.90 | 579,855 | -0.59(-4.09%) |
Aug 30, 2010 | 15.04 | 15.46 | 14.37 | 14.49 | 461,743 | -0.64(-4.24%) |
Aug 27, 2010 | 14.80 | 15.16 | 14.43 | 15.13 | 378,940 | +0.57(+3.93%) |
Aug 26, 2010 | 15.21 | 15.37 | 14.53 | 14.56 | 365,781 | -0.53(-3.53%) |
Aug 25, 2010 | 14.69 | 15.13 | 14.18 | 15.09 | 567,605 | +0.24(+1.59%) |
Aug 24, 2010 | 14.90 | 15.13 | 14.63 | 14.85 | 504,491 | -0.35(-2.27%) |
Aug 23, 2010 | 15.49 | 15.75 | 15.08 | 15.20 | 285,969 | -0.16(-1.03%) |
Aug 20, 2010 | 15.66 | 15.91 | 15.32 | 15.35 | 294,014 | -0.34(-2.14%) |
Aug 19, 2010 | 16.21 | 16.41 | 15.67 | 15.69 | 454,065 | -0.65(-3.98%) |
Aug 18, 2010 | 15.95 | 16.46 | 15.80 | 16.34 | 383,035 | +0.29(+1.78%) |
Aug 17, 2010 | 15.79 | 16.47 | 15.79 | 16.06 | 280,831 | +0.40(+2.58%) |
Aug 16, 2010 | 15.03 | 15.83 | 14.86 | 15.65 | 322,881 | +0.47(+3.12%) |
Aug 13, 2010 | 15.28 | 15.53 | 15.15 | 15.18 | 420,124 | -0.09(-0.58%) |
Aug 12, 2010 | 15.32 | 15.32 | 14.71 | 15.27 | 960,231 | -0.47(-3.01%) |
Aug 11, 2010 | 16.51 | 16.57 | 15.53 | 15.74 | 557,659 | -1.21(-7.16%) |
Aug 10, 2010 | 17.21 | 17.29 | 16.67 | 16.95 | 259,812 | -0.55(-3.16%) |
Aug 09, 2010 | 17.04 | 17.53 | 16.65 | 17.50 | 494,826 | +0.55(+3.26%) |
Aug 06, 2010 | 17.23 | 17.43 | 16.61 | 16.95 | 472,771 | -0.66(-3.75%) |
Aug 05, 2010 | 17.79 | 17.79 | 17.29 | 17.61 | 224,507 | -0.30(-1.65%) |
Aug 04, 2010 | 17.59 | 17.98 | 17.32 | 17.91 | 387,569 | +0.37(+2.14%) |
Aug 03, 2010 | 17.50 | 17.96 | 17.42 | 17.53 | 595,784 | -0.06(-0.34%) |
Aug 02, 2010 | 17.55 | 18.27 | 17.33 | 17.59 | 1,110,892 | +0.23(+1.31%) |
Jul 30, 2010 | 15.78 | 17.40 | 15.67 | 17.37 | 1,424,585 | +1.29(+8.04%) |
Jul 29, 2010 | 16.76 | 16.97 | 15.86 | 16.07 | 589,769 | -0.58(-3.50%) |
Jul 28, 2010 | 17.04 | 17.28 | 16.32 | 16.66 | 671,150 | -0.52(-3.04%) |
Jul 27, 2010 | 17.35 | 17.65 | 16.96 | 17.18 | 482,179 | -0.15(-0.85%) |
Jul 26, 2010 | 16.91 | 17.36 | 16.81 | 17.33 | 1,039,275 | +0.37(+2.21%) |
Jul 23, 2010 | 16.70 | 17.11 | 16.67 | 16.95 | 1,227,275 | +0.19(+1.12%) |
Jul 22, 2010 | 14.79 | 16.86 | 14.79 | 16.77 | 2,576,581 | +3.15(+23.10%) |
Jul 21, 2010 | 13.77 | 13.85 | 13.39 | 13.62 | 311,107 | -0.04(-0.29%) |
Jul 20, 2010 | 13.70 | 13.74 | 13.20 | 13.66 | 481,745 | -0.32(-2.26%) |
Jul 19, 2010 | 13.46 | 14.02 | 13.46 | 13.97 | 452,111 | +0.57(+4.27%) |
Jul 16, 2010 | 13.40 | 13.66 | 13.22 | 13.40 | 317,761 | -0.13(-0.95%) |
Jul 15, 2010 | 13.46 | 13.64 | 13.26 | 13.53 | 407,871 | +0.14(+1.03%) |
Jul 14, 2010 | 13.91 | 14.30 | 13.35 | 13.39 | 565,845 | -0.57(-4.10%) |
Jul 13, 2010 | 13.44 | 14.05 | 13.36 | 13.96 | 340,354 | +0.77(+5.83%) |
Jul 12, 2010 | 13.37 | 13.58 | 12.96 | 13.20 | 290,010 | -0.27(-1.98%) |
Jul 09, 2010 | 12.97 | 13.48 | 12.75 | 13.46 | 380,781 | +0.50(+3.88%) |
Jul 08, 2010 | 12.91 | 13.24 | 12.68 | 12.96 | 439,706 | +0.18(+1.39%) |
Jul 07, 2010 | 12.01 | 12.79 | 11.78 | 12.78 | 398,974 | +0.77(+6.40%) |
Jul 06, 2010 | 12.04 | 12.46 | 11.87 | 12.01 | 543,386 | +0.18(+1.50%) |
Jul 02, 2010 | 11.93 | 11.93 | 11.64 | 11.83 | 399,256 | +0.01(+0.08%) |