Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.84 | 15.39 | 14.43 | 14.84 | 4,790 | -0.11(-0.76%) |
Sep 29, 2010 | 14.67 | 15.07 | 14.61 | 14.96 | 322,582 | +0.18(+1.21%) |
Sep 28, 2010 | 14.28 | 14.80 | 13.95 | 14.78 | 1,191 | +0.56(+3.91%) |
Sep 27, 2010 | 14.19 | 14.23 | 13.99 | 14.22 | 319,296 | +0.02(+0.13%) |
Sep 24, 2010 | 13.94 | 14.33 | 13.94 | 14.20 | 669,081 | +0.42(+3.06%) |
Sep 23, 2010 | 14.03 | 14.36 | 13.75 | 13.78 | 1,982 | -0.42(-2.97%) |
Sep 22, 2010 | 14.47 | 14.62 | 13.98 | 14.20 | 149,691 | -0.28(-1.92%) |
Sep 21, 2010 | 14.62 | 14.65 | 14.39 | 14.48 | 559 | -0.23(-1.58%) |
Sep 20, 2010 | 14.14 | 14.75 | 14.05 | 14.71 | 267,869 | +0.58(+4.13%) |
Sep 17, 2010 | 14.13 | 14.27 | 13.84 | 14.13 | 383,468 | -0.02(-0.13%) |
Sep 15, 2010 | 14.09 | 14.35 | 13.98 | 14.15 | 1,863 | +0.03(+0.19%) |
Sep 14, 2010 | 14.15 | 14.32 | 13.94 | 14.12 | 246,981 | -0.08(-0.57%) |
Sep 13, 2010 | 14.11 | 14.27 | 14.03 | 14.20 | 504,142 | +0.33(+2.39%) |
Sep 10, 2010 | 14.01 | 14.05 | 13.76 | 13.87 | 360,070 | -0.04(-0.32%) |
Sep 09, 2010 | 13.94 | 14.62 | 13.49 | 13.92 | 2,211 | +0.51(+3.82%) |
Sep 08, 2010 | 13.25 | 13.49 | 13.24 | 13.40 | 3,145 | +0.15(+1.15%) |
Sep 07, 2010 | 13.27 | 13.50 | 13.23 | 13.25 | 2,078 | -0.04(-0.27%) |
Sep 03, 2010 | 13.03 | 13.31 | 12.99 | 13.29 | 236,259 | +0.42(+3.28%) |
Sep 02, 2010 | 12.31 | 12.93 | 12.27 | 12.87 | 6,313 | +0.57(+4.60%) |
Sep 01, 2010 | 11.89 | 12.30 | 11.75 | 12.30 | 273,203 | +0.63(+5.38%) |
Aug 31, 2010 | 11.66 | 11.99 | 11.53 | 11.67 | 4,836 | -0.04(-0.38%) |
Aug 30, 2010 | 12.04 | 12.09 | 11.71 | 11.72 | 173,953 | -0.39(-3.26%) |
Aug 27, 2010 | 12.11 | 12.14 | 11.56 | 12.11 | 216,659 | +0.49(+4.25%) |
Aug 26, 2010 | 11.75 | 11.93 | 11.57 | 11.62 | 1,418 | -0.08(-0.69%) |
Aug 25, 2010 | 11.71 | 11.81 | 11.47 | 11.70 | 2,222 | -0.11(-0.91%) |
Aug 24, 2010 | 11.79 | 11.93 | 11.70 | 11.81 | 6,960 | -0.18(-1.50%) |
Aug 23, 2010 | 12.35 | 12.38 | 11.87 | 11.99 | 268,190 | -0.30(-2.48%) |
Aug 20, 2010 | 12.43 | 12.47 | 12.03 | 12.29 | 321,387 | -0.24(-1.93%) |
Aug 19, 2010 | 12.36 | 12.62 | 12.20 | 12.53 | 5,335 | +0.15(+1.23%) |
Aug 18, 2010 | 12.53 | 12.53 | 12.24 | 12.38 | 17,550 | -0.12(-0.93%) |
Aug 17, 2010 | 12.67 | 12.67 | 12.46 | 12.50 | 2,908 | +0.00(+0.00%) |
Aug 16, 2010 | 12.32 | 12.54 | 12.21 | 12.50 | 250,650 | +0.04(+0.36%) |
Aug 13, 2010 | 12.45 | 12.70 | 12.39 | 12.45 | 278,479 | -0.22(-1.70%) |
Aug 12, 2010 | 12.71 | 12.84 | 12.53 | 12.67 | 3,160 | -0.34(-2.62%) |
Aug 11, 2010 | 13.52 | 13.57 | 12.96 | 13.01 | 4,902 | -0.89(-6.39%) |
Aug 10, 2010 | 14.04 | 14.15 | 13.68 | 13.90 | 2,246 | -0.35(-2.46%) |
Aug 09, 2010 | 13.55 | 14.31 | 13.46 | 14.25 | 500,832 | +0.76(+5.66%) |
Aug 06, 2010 | 13.49 | 14.02 | 13.25 | 13.49 | 884,602 | -0.50(-3.59%) |
Aug 05, 2010 | 13.41 | 14.00 | 13.31 | 13.99 | 2,921 | +0.42(+3.11%) |
Aug 04, 2010 | 13.07 | 13.65 | 13.01 | 13.57 | 859 | +0.52(+3.99%) |
Aug 03, 2010 | 12.79 | 13.15 | 12.62 | 13.05 | 1,062 | +0.17(+1.32%) |
Aug 02, 2010 | 12.87 | 12.96 | 12.64 | 12.88 | 190,822 | +0.27(+2.13%) |
Jul 30, 2010 | 12.61 | 12.81 | 12.39 | 12.61 | 200,581 | -0.03(-0.21%) |
Jul 29, 2010 | 12.67 | 12.83 | 12.45 | 12.63 | 1,007 | +0.04(+0.28%) |
Jul 28, 2010 | 12.60 | 13.06 | 12.55 | 12.60 | 1,816 | -0.48(-3.64%) |
Jul 27, 2010 | 13.22 | 13.31 | 13.05 | 13.07 | 1,198 | -0.04(-0.27%) |
Jul 26, 2010 | 12.93 | 13.14 | 12.78 | 13.11 | 312,403 | +0.18(+1.39%) |
Jul 23, 2010 | 12.56 | 13.05 | 12.46 | 12.93 | 253,714 | +0.28(+2.20%) |
Jul 22, 2010 | 12.01 | 12.70 | 11.97 | 12.65 | 1,263 | +0.76(+6.41%) |
Jul 21, 2010 | 12.12 | 12.54 | 11.82 | 11.89 | 395,432 | -0.18(-1.49%) |
Jul 20, 2010 | 11.86 | 12.08 | 11.68 | 12.07 | 1,691 | +0.03(+0.22%) |
Jul 19, 2010 | 12.31 | 12.44 | 11.96 | 12.04 | 252,032 | -0.26(-2.12%) |
Jul 16, 2010 | 12.30 | 12.86 | 12.26 | 12.30 | 558,771 | -0.73(-5.58%) |
Jul 15, 2010 | 13.05 | 13.13 | 12.88 | 13.03 | 278,207 | -0.05(-0.41%) |
Jul 14, 2010 | 13.14 | 13.20 | 12.91 | 13.08 | 166 | -0.17(-1.29%) |
Jul 13, 2010 | 13.25 | 13.31 | 12.56 | 13.25 | 5,506 | +0.78(+6.26%) |
Jul 12, 2010 | 12.69 | 12.80 | 12.30 | 12.47 | 206,269 | -0.32(-2.52%) |
Jul 09, 2010 | 12.79 | 12.79 | 12.60 | 12.79 | 174,601 | +0.06(+0.49%) |
Jul 08, 2010 | 12.73 | 12.83 | 12.54 | 12.73 | 4,394 | +0.13(+1.07%) |
Jul 07, 2010 | 12.09 | 12.61 | 12.00 | 12.60 | 329,141 | +0.57(+4.70%) |
Jul 06, 2010 | 12.03 | 12.44 | 11.96 | 12.03 | 5,687 | +0.10(+0.83%) |
Jul 02, 2010 | 11.93 | 12.35 | 11.89 | 11.93 | 225,136 | -0.24(-1.99%) |