Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.74 | 13.89 | 13.53 | 13.64 | 44,881 | +0.03(+0.22%) |
Sep 29, 2010 | 12.93 | 13.70 | 12.93 | 13.61 | 36,914 | +0.60(+4.61%) |
Sep 28, 2010 | 13.27 | 13.32 | 12.75 | 13.01 | 180 | -0.19(-1.44%) |
Sep 27, 2010 | 13.26 | 13.31 | 12.95 | 13.20 | 77,322 | -0.05(-0.38%) |
Sep 24, 2010 | 12.48 | 13.33 | 12.48 | 13.25 | 71,675 | +0.96(+7.81%) |
Sep 23, 2010 | 12.31 | 12.84 | 12.18 | 12.29 | 746 | -0.10(-0.81%) |
Sep 22, 2010 | 12.96 | 12.98 | 12.33 | 12.39 | 42,869 | -0.60(-4.62%) |
Sep 21, 2010 | 13.21 | 13.31 | 12.94 | 12.99 | 83,305 | -0.27(-2.04%) |
Sep 20, 2010 | 13.33 | 13.33 | 12.99 | 13.26 | 58,416 | +0.11(+0.84%) |
Sep 17, 2010 | 13.15 | 13.66 | 13.15 | 13.15 | 141,304 | -0.21(-1.57%) |
Sep 15, 2010 | 13.77 | 13.97 | 13.19 | 13.36 | 67,905 | -0.51(-3.68%) |
Sep 14, 2010 | 14.05 | 14.14 | 13.74 | 13.87 | 118,696 | -0.17(-1.21%) |
Sep 13, 2010 | 13.46 | 14.21 | 13.33 | 14.04 | 115,110 | +0.68(+5.09%) |
Sep 10, 2010 | 13.75 | 13.75 | 13.33 | 13.36 | 38,044 | -0.38(-2.77%) |
Sep 09, 2010 | 13.74 | 13.75 | 13.36 | 13.74 | 39,826 | +0.08(+0.59%) |
Sep 08, 2010 | 13.23 | 13.70 | 13.23 | 13.66 | 48,039 | +0.43(+3.25%) |
Sep 07, 2010 | 13.07 | 13.25 | 13.02 | 13.23 | 608 | +0.14(+1.07%) |
Sep 03, 2010 | 13.19 | 13.27 | 12.86 | 13.09 | 49,546 | +0.07(+0.54%) |
Sep 02, 2010 | 12.82 | 13.02 | 12.76 | 13.02 | 303 | +0.14(+1.09%) |
Sep 01, 2010 | 12.30 | 12.88 | 12.30 | 12.88 | 45,783 | +0.76(+6.27%) |
Aug 31, 2010 | 12.07 | 12.28 | 11.94 | 12.12 | 43,253 | +0.02(+0.17%) |
Aug 30, 2010 | 12.43 | 12.52 | 12.10 | 12.10 | 61,689 | -0.41(-3.28%) |
Aug 27, 2010 | 12.51 | 12.51 | 12.06 | 12.51 | 31,737 | +0.51(+4.25%) |
Aug 26, 2010 | 12.15 | 12.30 | 12.00 | 12.00 | 34,357 | -0.13(-1.07%) |
Aug 25, 2010 | 12.08 | 12.24 | 11.91 | 12.13 | 422 | -0.02(-0.16%) |
Aug 24, 2010 | 12.09 | 12.24 | 11.70 | 12.15 | 1,714 | -0.10(-0.82%) |
Aug 23, 2010 | 12.65 | 12.97 | 12.19 | 12.25 | 140,447 | -0.33(-2.62%) |
Aug 20, 2010 | 12.31 | 12.59 | 12.08 | 12.58 | 66,955 | +0.17(+1.37%) |
Aug 19, 2010 | 12.90 | 13.03 | 12.32 | 12.41 | 1,474 | -0.58(-4.46%) |
Aug 18, 2010 | 13.38 | 13.38 | 12.94 | 12.99 | 6,529 | -0.45(-3.35%) |
Aug 17, 2010 | 13.45 | 13.59 | 13.20 | 13.44 | 1,017 | +0.15(+1.13%) |
Aug 16, 2010 | 12.65 | 13.29 | 12.65 | 13.29 | 26,010 | +0.53(+4.15%) |
Aug 13, 2010 | 13.00 | 13.14 | 12.56 | 12.76 | 66,674 | -0.25(-1.92%) |
Aug 12, 2010 | 12.86 | 13.09 | 12.80 | 13.01 | 36,150 | -0.10(-0.76%) |
Aug 11, 2010 | 13.59 | 13.59 | 13.05 | 13.11 | 1,847 | -0.76(-5.48%) |
Aug 10, 2010 | 14.20 | 14.36 | 13.83 | 13.87 | 788 | -0.53(-3.68%) |
Aug 09, 2010 | 14.57 | 14.67 | 14.36 | 14.40 | 35,346 | -0.07(-0.48%) |
Aug 06, 2010 | 14.47 | 14.84 | 14.19 | 14.47 | 38,354 | -0.42(-2.82%) |
Aug 05, 2010 | 14.98 | 15.07 | 14.80 | 14.89 | 30,909 | -0.19(-1.26%) |
Aug 04, 2010 | 15.07 | 15.35 | 15.01 | 15.08 | 42,525 | +0.05(+0.33%) |
Aug 03, 2010 | 15.05 | 15.31 | 14.97 | 15.03 | 77,469 | -0.04(-0.27%) |
Aug 02, 2010 | 15.17 | 15.17 | 14.83 | 15.07 | 187,362 | +0.30(+2.03%) |
Jul 30, 2010 | 14.77 | 14.81 | 14.35 | 14.77 | 73,330 | +0.05(+0.34%) |
Jul 29, 2010 | 14.67 | 14.75 | 14.05 | 14.72 | 47,496 | +0.17(+1.17%) |
Jul 28, 2010 | 14.55 | 15.11 | 14.53 | 14.55 | 684 | -0.44(-2.94%) |
Jul 27, 2010 | 15.21 | 15.25 | 14.96 | 14.99 | 38,365 | -0.07(-0.46%) |
Jul 26, 2010 | 15.19 | 15.42 | 14.90 | 15.06 | 43,308 | -0.01(-0.07%) |
Jul 23, 2010 | 14.81 | 15.16 | 14.77 | 15.07 | 53,907 | +0.15(+1.01%) |
Jul 22, 2010 | 14.57 | 14.97 | 14.45 | 14.92 | 57,426 | +0.50(+3.47%) |
Jul 21, 2010 | 14.73 | 14.81 | 14.32 | 14.42 | 37,462 | -0.18(-1.23%) |
Jul 20, 2010 | 14.13 | 14.66 | 14.09 | 14.60 | 71,684 | +0.27(+1.88%) |
Jul 19, 2010 | 14.45 | 14.59 | 14.13 | 14.33 | 70,597 | -0.05(-0.35%) |
Jul 16, 2010 | 14.38 | 14.66 | 14.28 | 14.38 | 98,911 | -0.32(-2.18%) |
Jul 15, 2010 | 14.82 | 14.82 | 14.42 | 14.70 | 25,248 | -0.10(-0.68%) |
Jul 14, 2010 | 14.71 | 14.82 | 14.56 | 14.80 | 30,705 | +0.01(+0.07%) |
Jul 13, 2010 | 14.79 | 14.92 | 14.55 | 14.79 | 1,673 | +0.08(+0.54%) |
Jul 12, 2010 | 14.97 | 14.97 | 14.46 | 14.71 | 54,181 | -0.30(-2.00%) |
Jul 09, 2010 | 15.01 | 15.01 | 14.75 | 15.01 | 38,342 | +0.07(+0.47%) |
Jul 08, 2010 | 14.94 | 15.15 | 14.62 | 14.94 | 508 | +0.35(+2.40%) |
Jul 07, 2010 | 13.88 | 14.60 | 13.80 | 14.59 | 113,193 | +0.81(+5.88%) |
Jul 06, 2010 | 13.78 | 14.48 | 13.61 | 13.78 | 856 | -0.49(-3.43%) |
Jul 02, 2010 | 14.27 | 14.40 | 14.07 | 14.27 | 33,450 | -0.01(-0.07%) |