Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.83 | 14.89 | 14.50 | 14.61 | 194,718 | -0.05(-0.34%) |
Sep 29, 2010 | 14.09 | 14.82 | 13.95 | 14.66 | 278,330 | +0.48(+3.39%) |
Sep 28, 2010 | 14.11 | 14.25 | 13.69 | 14.18 | 219,836 | -0.02(-0.14%) |
Sep 27, 2010 | 14.25 | 14.25 | 14.00 | 14.20 | 94,313 | -0.05(-0.35%) |
Sep 24, 2010 | 13.84 | 14.25 | 13.72 | 14.25 | 168,092 | +0.68(+5.01%) |
Sep 23, 2010 | 13.32 | 13.81 | 13.32 | 13.57 | 98,815 | +0.09(+0.67%) |
Sep 22, 2010 | 13.50 | 13.74 | 13.28 | 13.48 | 69,471 | -0.12(-0.88%) |
Sep 21, 2010 | 13.88 | 13.99 | 13.58 | 13.60 | 103,006 | -0.34(-2.44%) |
Sep 20, 2010 | 13.36 | 13.97 | 13.17 | 13.94 | 155,080 | +0.59(+4.42%) |
Sep 17, 2010 | 13.32 | 13.41 | 12.83 | 13.35 | 130,716 | +0.22(+1.68%) |
Sep 15, 2010 | 13.08 | 13.28 | 12.96 | 13.13 | 60,880 | +0.02(+0.15%) |
Sep 14, 2010 | 13.19 | 13.39 | 13.00 | 13.11 | 77,385 | -0.10(-0.76%) |
Sep 13, 2010 | 13.10 | 13.55 | 13.01 | 13.21 | 149,333 | +0.31(+2.40%) |
Sep 10, 2010 | 12.61 | 13.03 | 12.61 | 12.90 | 185,850 | +0.31(+2.46%) |
Sep 09, 2010 | 12.52 | 12.63 | 12.40 | 12.59 | 111,801 | +0.24(+1.94%) |
Sep 08, 2010 | 12.01 | 12.38 | 11.90 | 12.35 | 92,853 | +0.41(+3.43%) |
Sep 07, 2010 | 12.31 | 12.44 | 11.90 | 11.94 | 75,433 | -0.48(-3.86%) |
Sep 03, 2010 | 12.19 | 12.48 | 12.13 | 12.42 | 107,130 | +0.45(+3.76%) |
Sep 02, 2010 | 11.77 | 12.02 | 11.65 | 11.97 | 71,990 | +0.20(+1.70%) |
Sep 01, 2010 | 11.50 | 11.88 | 11.50 | 11.77 | 133,820 | +0.51(+4.53%) |
Aug 31, 2010 | 11.17 | 11.53 | 11.08 | 11.26 | 110,540 | +0.05(+0.45%) |
Aug 30, 2010 | 11.42 | 11.72 | 11.21 | 11.21 | 81,259 | -0.32(-2.78%) |
Aug 27, 2010 | 11.44 | 11.56 | 11.12 | 11.53 | 162,775 | +0.29(+2.58%) |
Aug 26, 2010 | 11.63 | 11.81 | 11.21 | 11.24 | 127,801 | -0.35(-3.02%) |
Aug 25, 2010 | 11.55 | 11.74 | 11.30 | 11.59 | 108,915 | -0.10(-0.86%) |
Aug 24, 2010 | 11.97 | 12.00 | 11.62 | 11.69 | 137,741 | -0.46(-3.79%) |
Aug 23, 2010 | 12.62 | 12.71 | 12.12 | 12.15 | 126,087 | -0.35(-2.80%) |
Aug 20, 2010 | 12.67 | 12.77 | 12.12 | 12.50 | 187,640 | -0.27(-2.11%) |
Aug 19, 2010 | 13.05 | 13.14 | 12.64 | 12.77 | 173,108 | -0.34(-2.59%) |
Aug 18, 2010 | 13.06 | 13.47 | 12.86 | 13.11 | 186,327 | +0.08(+0.61%) |
Aug 17, 2010 | 12.95 | 13.14 | 12.77 | 13.03 | 111,413 | +0.25(+1.96%) |
Aug 16, 2010 | 12.14 | 12.85 | 12.14 | 12.78 | 159,881 | +0.60(+4.93%) |
Aug 13, 2010 | 12.54 | 12.67 | 12.16 | 12.18 | 184,811 | -0.40(-3.18%) |
Aug 12, 2010 | 12.60 | 12.79 | 12.46 | 12.58 | 139,835 | -0.26(-2.02%) |
Aug 11, 2010 | 13.19 | 13.19 | 12.76 | 12.84 | 221,749 | -0.67(-4.96%) |
Aug 10, 2010 | 13.51 | 13.71 | 13.30 | 13.51 | 123,764 | -0.24(-1.75%) |
Aug 09, 2010 | 13.73 | 13.84 | 13.51 | 13.75 | 83,469 | +0.10(+0.73%) |
Aug 06, 2010 | 13.76 | 13.87 | 13.37 | 13.65 | 158,834 | -0.27(-1.94%) |
Aug 05, 2010 | 12.82 | 13.97 | 12.74 | 13.92 | 391,630 | +0.93(+7.16%) |
Aug 04, 2010 | 12.85 | 13.00 | 12.65 | 12.99 | 124,369 | +0.19(+1.48%) |
Aug 03, 2010 | 12.72 | 13.13 | 12.43 | 12.80 | 150,851 | -0.04(-0.31%) |
Aug 02, 2010 | 12.87 | 13.10 | 12.33 | 12.84 | 292,221 | +0.20(+1.58%) |
Jul 30, 2010 | 11.66 | 12.65 | 11.15 | 12.64 | 688,962 | +2.23(+21.42%) |
Jul 29, 2010 | 10.96 | 11.11 | 10.19 | 10.41 | 419,753 | -0.46(-4.23%) |
Jul 28, 2010 | 11.34 | 11.50 | 10.75 | 10.87 | 124,833 | -0.54(-4.73%) |
Jul 27, 2010 | 11.63 | 11.70 | 11.21 | 11.41 | 159,884 | -0.14(-1.21%) |
Jul 26, 2010 | 11.21 | 11.57 | 11.15 | 11.55 | 137,329 | +0.35(+3.13%) |
Jul 23, 2010 | 10.90 | 11.27 | 10.68 | 11.20 | 159,951 | +0.27(+2.47%) |
Jul 22, 2010 | 10.63 | 11.00 | 10.63 | 10.93 | 119,918 | +0.52(+5.00%) |
Jul 21, 2010 | 10.98 | 11.06 | 10.41 | 10.41 | 89,524 | -0.46(-4.23%) |
Jul 20, 2010 | 10.26 | 10.88 | 10.16 | 10.87 | 122,367 | +0.47(+4.52%) |
Jul 19, 2010 | 10.41 | 10.59 | 10.18 | 10.40 | 107,736 | +0.07(+0.68%) |
Jul 16, 2010 | 10.98 | 10.98 | 10.28 | 10.33 | 267,637 | -0.78(-7.02%) |
Jul 15, 2010 | 11.30 | 11.30 | 10.81 | 11.11 | 111,256 | -0.14(-1.24%) |
Jul 14, 2010 | 11.37 | 11.68 | 11.15 | 11.25 | 381,360 | -0.03(-0.27%) |
Jul 13, 2010 | 11.30 | 11.48 | 11.21 | 11.28 | 222,990 | +0.17(+1.53%) |
Jul 12, 2010 | 11.60 | 11.71 | 11.10 | 11.11 | 95,984 | -0.53(-4.55%) |
Jul 09, 2010 | 11.48 | 11.65 | 11.38 | 11.64 | 49,541 | +0.11(+0.95%) |
Jul 08, 2010 | 11.82 | 11.88 | 11.40 | 11.53 | 103,959 | -0.11(-0.95%) |
Jul 07, 2010 | 11.11 | 11.66 | 11.02 | 11.64 | 134,964 | +0.62(+5.63%) |
Jul 06, 2010 | 11.32 | 11.74 | 10.96 | 11.02 | 114,785 | -0.09(-0.81%) |
Jul 02, 2010 | 11.33 | 11.39 | 10.92 | 11.11 | 84,557 | -0.09(-0.80%) |