Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.57 | 16.57 | 15.58 | 15.72 | 82,535 | -0.66(-4.03%) |
Sep 29, 2010 | 15.67 | 16.44 | 15.55 | 16.38 | 122,568 | +0.66(+4.20%) |
Sep 28, 2010 | 15.40 | 15.77 | 14.84 | 15.72 | 72,579 | +0.33(+2.14%) |
Sep 27, 2010 | 15.50 | 15.68 | 15.13 | 15.39 | 67,950 | -0.06(-0.39%) |
Sep 24, 2010 | 14.77 | 15.54 | 14.69 | 15.45 | 167,720 | +0.96(+6.63%) |
Sep 23, 2010 | 14.53 | 15.17 | 14.30 | 14.49 | 210,250 | -0.20(-1.36%) |
Sep 22, 2010 | 15.40 | 15.52 | 14.35 | 14.69 | 233,885 | -0.82(-5.29%) |
Sep 21, 2010 | 15.36 | 15.72 | 15.11 | 15.51 | 123,895 | +0.18(+1.17%) |
Sep 20, 2010 | 14.45 | 15.45 | 14.26 | 15.33 | 251,122 | +0.96(+6.68%) |
Sep 17, 2010 | 14.87 | 14.90 | 14.10 | 14.37 | 142,252 | -0.79(-5.21%) |
Sep 15, 2010 | 14.78 | 15.25 | 14.78 | 15.16 | 60,678 | +0.27(+1.81%) |
Sep 14, 2010 | 14.73 | 15.09 | 14.70 | 14.89 | 55,331 | +0.07(+0.47%) |
Sep 13, 2010 | 15.08 | 15.29 | 14.79 | 14.82 | 119,308 | -0.03(-0.20%) |
Sep 10, 2010 | 15.00 | 15.30 | 14.81 | 14.85 | 61,907 | -0.08(-0.54%) |
Sep 09, 2010 | 14.93 | 15.03 | 14.59 | 14.93 | 71,911 | +0.29(+1.98%) |
Sep 08, 2010 | 14.74 | 15.14 | 14.56 | 14.64 | 85,782 | +0.01(+0.07%) |
Sep 07, 2010 | 14.84 | 15.27 | 14.54 | 14.63 | 152,443 | -0.28(-1.88%) |
Sep 03, 2010 | 15.13 | 15.22 | 14.64 | 14.91 | 69,246 | +0.03(+0.20%) |
Sep 02, 2010 | 14.64 | 14.89 | 14.48 | 14.88 | 60,464 | +0.22(+1.50%) |
Sep 01, 2010 | 14.33 | 14.69 | 14.01 | 14.66 | 106,390 | +0.65(+4.64%) |
Aug 31, 2010 | 13.87 | 14.27 | 13.78 | 14.01 | 115,964 | +0.09(+0.65%) |
Aug 30, 2010 | 14.60 | 14.76 | 13.91 | 13.92 | 87,239 | -0.79(-5.37%) |
Aug 27, 2010 | 14.40 | 14.72 | 14.09 | 14.71 | 99,374 | +0.50(+3.52%) |
Aug 26, 2010 | 14.41 | 14.84 | 14.19 | 14.21 | 138,643 | -0.14(-0.98%) |
Aug 25, 2010 | 13.36 | 14.60 | 13.18 | 14.35 | 253,198 | +0.82(+6.06%) |
Aug 24, 2010 | 13.46 | 13.94 | 13.23 | 13.53 | 170,595 | -0.18(-1.31%) |
Aug 23, 2010 | 13.97 | 14.15 | 13.50 | 13.71 | 189,281 | -0.19(-1.37%) |
Aug 20, 2010 | 13.74 | 14.04 | 13.65 | 13.90 | 102,038 | +0.03(+0.22%) |
Aug 19, 2010 | 13.89 | 14.45 | 13.67 | 13.87 | 163,355 | -0.12(-0.86%) |
Aug 18, 2010 | 14.24 | 14.39 | 13.86 | 13.99 | 102,414 | -0.23(-1.62%) |
Aug 17, 2010 | 14.25 | 14.45 | 14.06 | 14.22 | 192,458 | +0.19(+1.35%) |
Aug 16, 2010 | 13.69 | 14.34 | 13.63 | 14.03 | 313,879 | +0.22(+1.59%) |
Aug 13, 2010 | 14.35 | 14.41 | 13.62 | 13.81 | 176,022 | -0.66(-4.56%) |
Aug 12, 2010 | 14.65 | 15.00 | 14.30 | 14.47 | 235,871 | -0.22(-1.50%) |
Aug 11, 2010 | 14.78 | 15.35 | 14.34 | 14.69 | 266,756 | -0.44(-2.91%) |
Aug 10, 2010 | 15.88 | 16.00 | 14.81 | 15.13 | 423,257 | -0.91(-5.67%) |
Aug 09, 2010 | 16.83 | 16.88 | 16.00 | 16.04 | 437,017 | -0.74(-4.41%) |
Aug 06, 2010 | 17.93 | 17.97 | 16.30 | 16.78 | 1,033,635 | -3.40(-16.85%) |
Aug 05, 2010 | 20.15 | 20.47 | 19.95 | 20.18 | 110,036 | -0.07(-0.35%) |
Aug 04, 2010 | 19.94 | 20.54 | 19.75 | 20.25 | 128,818 | +0.47(+2.38%) |
Aug 03, 2010 | 20.08 | 20.45 | 19.60 | 19.78 | 114,322 | -0.43(-2.13%) |
Aug 02, 2010 | 20.12 | 20.51 | 19.88 | 20.21 | 176,275 | +0.44(+2.23%) |
Jul 30, 2010 | 19.38 | 20.22 | 19.33 | 19.77 | 105,617 | +0.04(+0.20%) |
Jul 29, 2010 | 20.14 | 20.48 | 19.18 | 19.73 | 81,816 | -0.26(-1.30%) |
Jul 28, 2010 | 20.73 | 20.91 | 19.89 | 19.99 | 78,772 | -0.83(-3.99%) |
Jul 27, 2010 | 20.59 | 21.10 | 20.35 | 20.82 | 198,857 | +0.41(+2.01%) |
Jul 26, 2010 | 20.35 | 20.77 | 20.07 | 20.41 | 123,233 | +0.14(+0.69%) |
Jul 23, 2010 | 19.34 | 20.61 | 18.50 | 20.27 | 203,576 | +0.90(+4.65%) |
Jul 22, 2010 | 18.58 | 19.61 | 18.50 | 19.37 | 374,154 | +1.10(+6.02%) |
Jul 21, 2010 | 19.04 | 19.28 | 18.13 | 18.27 | 93,147 | -0.64(-3.38%) |
Jul 20, 2010 | 18.12 | 19.03 | 17.89 | 18.91 | 272,641 | +0.51(+2.77%) |
Jul 19, 2010 | 17.98 | 18.79 | 17.94 | 18.40 | 258,927 | +0.54(+3.02%) |
Jul 16, 2010 | 20.05 | 20.05 | 17.69 | 17.86 | 446,910 | -2.29(-11.36%) |
Jul 15, 2010 | 20.07 | 20.27 | 19.64 | 20.15 | 165,091 | +0.04(+0.20%) |
Jul 14, 2010 | 19.85 | 20.30 | 19.82 | 20.11 | 121,768 | +0.28(+1.41%) |
Jul 13, 2010 | 19.08 | 19.89 | 18.84 | 19.83 | 163,315 | +1.10(+5.87%) |
Jul 12, 2010 | 18.66 | 19.43 | 18.66 | 18.73 | 100,937 | -0.05(-0.27%) |
Jul 09, 2010 | 18.40 | 18.81 | 18.04 | 18.78 | 134,829 | +0.33(+1.79%) |
Jul 08, 2010 | 18.18 | 18.71 | 17.80 | 18.45 | 165,726 | +0.48(+2.67%) |
Jul 07, 2010 | 17.10 | 18.00 | 16.75 | 17.97 | 278,378 | +0.89(+5.21%) |
Jul 06, 2010 | 18.48 | 19.00 | 16.93 | 17.08 | 359,900 | -0.88(-4.90%) |
Jul 02, 2010 | 18.69 | 19.26 | 17.74 | 17.96 | 112,325 | -0.45(-2.44%) |