Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.07 | 13.52 | 12.91 | 13.07 | 2,426,713 | -0.04(-0.33%) |
Sep 29, 2010 | 13.10 | 13.27 | 13.06 | 13.11 | 1,059,036 | -0.05(-0.39%) |
Sep 28, 2010 | 13.04 | 13.26 | 12.76 | 13.17 | 1,135 | +0.23(+1.80%) |
Sep 27, 2010 | 12.75 | 12.99 | 12.63 | 12.93 | 1,507,846 | +0.16(+1.27%) |
Sep 24, 2010 | 12.91 | 13.03 | 12.75 | 12.77 | 1,615,102 | +0.10(+0.82%) |
Sep 23, 2010 | 12.84 | 13.07 | 12.62 | 12.67 | 4,709 | -0.35(-2.69%) |
Sep 22, 2010 | 13.20 | 13.38 | 12.95 | 13.02 | 1,538,029 | -0.21(-1.57%) |
Sep 21, 2010 | 13.23 | 13.41 | 13.11 | 13.22 | 1,197,967 | +0.02(+0.15%) |
Sep 20, 2010 | 12.78 | 13.26 | 12.76 | 13.21 | 1,239,921 | +0.44(+3.45%) |
Sep 17, 2010 | 12.76 | 12.82 | 12.47 | 12.76 | 1,249,469 | +0.13(+1.03%) |
Sep 15, 2010 | 12.56 | 12.67 | 12.37 | 12.64 | 881,175 | +0.04(+0.31%) |
Sep 14, 2010 | 12.80 | 12.89 | 12.57 | 12.60 | 997,938 | -0.21(-1.62%) |
Sep 13, 2010 | 12.64 | 13.01 | 12.61 | 12.80 | 1,407,497 | +0.29(+2.28%) |
Sep 10, 2010 | 12.22 | 12.57 | 12.22 | 12.52 | 1,304,868 | +0.37(+3.04%) |
Sep 09, 2010 | 12.43 | 12.47 | 12.11 | 12.15 | 604,369 | -0.11(-0.90%) |
Sep 08, 2010 | 12.10 | 12.32 | 12.10 | 12.26 | 637,847 | +0.16(+1.34%) |
Sep 07, 2010 | 12.40 | 12.41 | 12.08 | 12.10 | 3,831 | -0.34(-2.71%) |
Sep 03, 2010 | 12.30 | 12.52 | 12.24 | 12.43 | 768,817 | +0.34(+2.79%) |
Sep 02, 2010 | 12.28 | 12.32 | 11.84 | 12.10 | 2,159 | -0.13(-1.06%) |
Sep 01, 2010 | 11.91 | 12.23 | 11.75 | 12.23 | 994,768 | +0.64(+5.48%) |
Aug 31, 2010 | 11.58 | 11.86 | 11.38 | 11.59 | 11,414 | +0.12(+1.02%) |
Aug 30, 2010 | 11.93 | 11.95 | 11.46 | 11.47 | 1,061,008 | -0.49(-4.12%) |
Aug 27, 2010 | 11.97 | 11.98 | 11.33 | 11.97 | 998,143 | +0.49(+4.23%) |
Aug 26, 2010 | 11.46 | 11.72 | 11.41 | 11.48 | 2,992 | -0.03(-0.28%) |
Aug 25, 2010 | 11.38 | 11.59 | 11.18 | 11.51 | 2,657 | +0.08(+0.74%) |
Aug 24, 2010 | 11.50 | 11.69 | 11.35 | 11.43 | 10,797 | -0.27(-2.27%) |
Aug 23, 2010 | 11.92 | 12.05 | 11.67 | 11.70 | 611,445 | -0.16(-1.31%) |
Aug 20, 2010 | 11.77 | 11.91 | 11.64 | 11.85 | 974,756 | -0.05(-0.38%) |
Aug 19, 2010 | 12.29 | 12.36 | 11.81 | 11.90 | 9,281 | -0.52(-4.18%) |
Aug 18, 2010 | 12.32 | 12.48 | 12.17 | 12.41 | 49,721 | +0.09(+0.74%) |
Aug 17, 2010 | 12.34 | 12.47 | 12.31 | 12.32 | 6,407 | +0.11(+0.90%) |
Aug 16, 2010 | 12.06 | 12.30 | 11.94 | 12.21 | 795,626 | +0.02(+0.16%) |
Aug 13, 2010 | 12.19 | 12.34 | 12.06 | 12.19 | 701,273 | -0.06(-0.53%) |
Aug 12, 2010 | 12.18 | 12.34 | 12.10 | 12.26 | 931,083 | -0.10(-0.79%) |
Aug 11, 2010 | 12.78 | 12.78 | 12.29 | 12.36 | 1,163,743 | -0.67(-5.17%) |
Aug 10, 2010 | 13.22 | 13.22 | 12.88 | 13.03 | 739,990 | -0.38(-2.85%) |
Aug 09, 2010 | 13.19 | 13.45 | 13.14 | 13.41 | 733,931 | +0.35(+2.68%) |
Aug 06, 2010 | 13.06 | 13.29 | 12.84 | 13.06 | 803,697 | -0.12(-0.89%) |
Aug 05, 2010 | 13.11 | 13.43 | 13.10 | 13.18 | 437,427 | -0.07(-0.53%) |
Aug 04, 2010 | 13.12 | 13.31 | 13.07 | 13.25 | 519,261 | +0.16(+1.23%) |
Aug 03, 2010 | 13.28 | 13.35 | 13.04 | 13.09 | 577,880 | -0.30(-2.25%) |
Aug 02, 2010 | 13.32 | 13.47 | 13.20 | 13.39 | 752,244 | +0.36(+2.76%) |
Jul 30, 2010 | 13.03 | 13.19 | 12.85 | 13.03 | 879,019 | -0.08(-0.59%) |
Jul 29, 2010 | 12.94 | 13.26 | 12.69 | 13.11 | 977,658 | +0.25(+1.95%) |
Jul 28, 2010 | 12.86 | 13.15 | 12.78 | 12.86 | 4,353 | -0.19(-1.43%) |
Jul 27, 2010 | 13.42 | 13.43 | 13.03 | 13.04 | 1,000,830 | -0.22(-1.65%) |
Jul 26, 2010 | 12.83 | 13.47 | 12.83 | 13.26 | 1,593,797 | +0.41(+3.20%) |
Jul 23, 2010 | 12.61 | 12.85 | 12.33 | 12.85 | 1,903,852 | +0.07(+0.55%) |
Jul 22, 2010 | 12.21 | 12.81 | 12.20 | 12.78 | 1,646,100 | +0.80(+6.70%) |
Jul 21, 2010 | 12.25 | 12.34 | 11.91 | 11.98 | 815,314 | -0.20(-1.63%) |
Jul 20, 2010 | 11.56 | 12.19 | 11.56 | 12.18 | 911,754 | +0.47(+4.00%) |
Jul 19, 2010 | 11.83 | 11.93 | 11.59 | 11.71 | 957,970 | -0.10(-0.87%) |
Jul 16, 2010 | 11.81 | 12.39 | 11.79 | 11.81 | 1,006,271 | -0.66(-5.30%) |
Jul 15, 2010 | 12.44 | 12.52 | 12.10 | 12.47 | 769,690 | +0.03(+0.21%) |
Jul 14, 2010 | 12.47 | 12.52 | 12.28 | 12.45 | 19,969 | -0.04(-0.36%) |
Jul 13, 2010 | 12.49 | 12.54 | 12.08 | 12.49 | 10,642 | +0.56(+4.68%) |
Jul 12, 2010 | 12.11 | 12.18 | 11.76 | 11.93 | 533,671 | -0.20(-1.64%) |
Jul 09, 2010 | 12.13 | 12.26 | 11.98 | 12.13 | 612,027 | +0.04(+0.37%) |
Jul 08, 2010 | 12.09 | 12.10 | 11.77 | 12.09 | 3,233 | +0.40(+3.40%) |
Jul 07, 2010 | 11.26 | 11.70 | 11.20 | 11.69 | 867,604 | +0.48(+4.30%) |
Jul 06, 2010 | 11.21 | 11.66 | 11.09 | 11.21 | 7,771 | -0.15(-1.36%) |
Jul 02, 2010 | 11.36 | 11.64 | 11.24 | 11.36 | 930,430 | -0.16(-1.39%) |