Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.06 | 13.20 | 12.37 | 12.86 | 602,477 | -0.09(-0.68%) |
Sep 29, 2010 | 12.70 | 13.02 | 12.64 | 12.94 | 640,395 | +0.30(+2.33%) |
Sep 28, 2010 | 12.60 | 12.72 | 12.07 | 12.65 | 516,198 | +0.12(+0.94%) |
Sep 27, 2010 | 12.49 | 12.71 | 12.37 | 12.53 | 367,456 | +0.10(+0.79%) |
Sep 24, 2010 | 12.06 | 12.44 | 12.00 | 12.43 | 1,371,570 | +0.62(+5.25%) |
Sep 23, 2010 | 12.00 | 12.38 | 11.72 | 11.81 | 1,238,417 | -0.30(-2.44%) |
Sep 22, 2010 | 13.59 | 13.60 | 11.99 | 12.11 | 1,992,886 | -1.87(-13.38%) |
Sep 21, 2010 | 13.64 | 14.16 | 13.49 | 13.98 | 750,099 | +0.36(+2.68%) |
Sep 20, 2010 | 13.41 | 13.73 | 13.27 | 13.61 | 595,143 | +0.22(+1.65%) |
Sep 17, 2010 | 14.14 | 14.22 | 13.09 | 13.39 | 1,879,192 | -0.81(-5.72%) |
Sep 15, 2010 | 14.54 | 14.55 | 14.02 | 14.20 | 459,801 | -0.45(-3.09%) |
Sep 14, 2010 | 14.36 | 14.81 | 14.17 | 14.66 | 406,599 | +0.30(+2.06%) |
Sep 13, 2010 | 14.08 | 15.02 | 14.08 | 14.36 | 698,073 | +0.44(+3.18%) |
Sep 10, 2010 | 13.96 | 14.08 | 13.87 | 13.92 | 570,228 | -0.01(-0.07%) |
Sep 09, 2010 | 14.16 | 14.19 | 13.53 | 13.93 | 605,983 | -0.03(-0.21%) |
Sep 08, 2010 | 14.75 | 14.79 | 13.57 | 13.96 | 1,303,345 | -0.79(-5.34%) |
Sep 07, 2010 | 15.31 | 15.33 | 14.68 | 14.75 | 889,082 | -0.72(-4.65%) |
Sep 03, 2010 | 15.21 | 15.85 | 15.17 | 15.46 | 751,814 | +0.40(+2.68%) |
Sep 02, 2010 | 14.28 | 15.15 | 14.19 | 15.06 | 634,250 | +0.78(+5.44%) |
Sep 01, 2010 | 14.19 | 14.67 | 14.11 | 14.28 | 465,408 | +0.41(+2.98%) |
Aug 31, 2010 | 14.45 | 14.56 | 13.63 | 13.87 | 580,956 | -0.59(-4.08%) |
Aug 30, 2010 | 15.01 | 15.43 | 14.34 | 14.46 | 462,619 | -0.64(-4.24%) |
Aug 27, 2010 | 14.77 | 15.13 | 14.40 | 15.10 | 379,659 | +0.57(+3.93%) |
Aug 26, 2010 | 15.18 | 15.35 | 14.50 | 14.53 | 366,475 | -0.53(-3.53%) |
Aug 25, 2010 | 14.67 | 15.10 | 14.15 | 15.06 | 568,683 | +0.24(+1.59%) |
Aug 24, 2010 | 14.87 | 15.10 | 14.61 | 14.82 | 505,449 | -0.34(-2.27%) |
Aug 23, 2010 | 15.46 | 15.72 | 15.06 | 15.17 | 286,512 | -0.16(-1.03%) |
Aug 20, 2010 | 15.63 | 15.88 | 15.29 | 15.33 | 294,573 | -0.33(-2.14%) |
Aug 19, 2010 | 16.18 | 16.38 | 15.64 | 15.66 | 454,926 | -0.65(-3.98%) |
Aug 18, 2010 | 15.92 | 16.43 | 15.77 | 16.31 | 383,762 | +0.29(+1.78%) |
Aug 17, 2010 | 15.76 | 16.44 | 15.76 | 16.02 | 281,364 | +0.40(+2.58%) |
Aug 16, 2010 | 15.00 | 15.80 | 14.83 | 15.62 | 323,494 | +0.47(+3.12%) |
Aug 13, 2010 | 15.25 | 15.50 | 15.12 | 15.15 | 420,921 | -0.09(-0.58%) |
Aug 12, 2010 | 15.29 | 15.29 | 14.69 | 15.24 | 962,054 | -0.47(-3.01%) |
Aug 11, 2010 | 16.48 | 16.54 | 15.50 | 15.71 | 558,717 | -1.21(-7.16%) |
Aug 10, 2010 | 17.18 | 17.26 | 16.63 | 16.92 | 260,305 | -0.55(-3.15%) |
Aug 09, 2010 | 17.01 | 17.50 | 16.62 | 17.47 | 495,765 | +0.55(+3.26%) |
Aug 06, 2010 | 17.20 | 17.39 | 16.58 | 16.92 | 473,668 | -0.66(-3.75%) |
Aug 05, 2010 | 17.76 | 17.76 | 17.26 | 17.58 | 224,933 | -0.30(-1.65%) |
Aug 04, 2010 | 17.56 | 17.94 | 17.28 | 17.88 | 388,305 | +0.37(+2.14%) |
Aug 03, 2010 | 17.47 | 17.92 | 17.38 | 17.50 | 596,915 | -0.06(-0.34%) |
Aug 02, 2010 | 17.52 | 18.24 | 17.29 | 17.56 | 1,113,001 | +0.23(+1.31%) |
Jul 30, 2010 | 15.75 | 17.36 | 15.64 | 17.33 | 1,427,289 | +1.29(+8.04%) |
Jul 29, 2010 | 16.72 | 16.94 | 15.83 | 16.04 | 590,889 | -0.58(-3.50%) |
Jul 28, 2010 | 17.01 | 17.25 | 16.29 | 16.63 | 672,424 | -0.52(-3.04%) |
Jul 27, 2010 | 17.31 | 17.62 | 16.93 | 17.15 | 483,094 | -0.15(-0.85%) |
Jul 26, 2010 | 16.88 | 17.32 | 16.78 | 17.29 | 1,041,248 | +0.37(+2.21%) |
Jul 23, 2010 | 16.66 | 17.08 | 16.63 | 16.92 | 1,229,604 | +0.19(+1.12%) |
Jul 22, 2010 | 14.76 | 16.83 | 14.76 | 16.73 | 2,581,472 | +3.14(+23.10%) |
Jul 21, 2010 | 13.74 | 13.82 | 13.37 | 13.59 | 311,697 | -0.04(-0.29%) |
Jul 20, 2010 | 13.67 | 13.71 | 13.17 | 13.63 | 482,659 | -0.32(-2.26%) |
Jul 19, 2010 | 13.44 | 13.99 | 13.44 | 13.95 | 452,969 | +0.57(+4.27%) |
Jul 16, 2010 | 13.38 | 13.63 | 13.20 | 13.38 | 318,365 | -0.13(-0.95%) |
Jul 15, 2010 | 13.44 | 13.61 | 13.24 | 13.50 | 408,646 | +0.14(+1.03%) |
Jul 14, 2010 | 13.88 | 14.27 | 13.33 | 13.37 | 566,919 | -0.57(-4.10%) |
Jul 13, 2010 | 13.42 | 14.03 | 13.34 | 13.94 | 341,000 | +0.77(+5.83%) |
Jul 12, 2010 | 13.35 | 13.55 | 12.93 | 13.17 | 290,561 | -0.27(-1.98%) |
Jul 09, 2010 | 12.94 | 13.46 | 12.73 | 13.44 | 381,504 | +0.50(+3.88%) |
Jul 08, 2010 | 12.88 | 13.22 | 12.66 | 12.93 | 440,541 | +0.18(+1.39%) |
Jul 07, 2010 | 11.99 | 12.77 | 11.76 | 12.76 | 399,732 | +0.77(+6.40%) |
Jul 06, 2010 | 12.02 | 12.43 | 11.85 | 11.99 | 544,417 | +0.18(+1.50%) |
Jul 02, 2010 | 11.91 | 11.91 | 11.61 | 11.81 | 400,014 | +0.01(+0.08%) |