Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.97 | 14.00 | 13.48 | 13.57 | 1,065,549 | -0.28(-2.02%) |
Sep 29, 2010 | 13.75 | 13.92 | 13.44 | 13.85 | 346,845 | +0.02(+0.14%) |
Sep 28, 2010 | 13.65 | 13.87 | 13.39 | 13.83 | 390,656 | +0.16(+1.20%) |
Sep 27, 2010 | 13.73 | 13.78 | 13.53 | 13.67 | 294,115 | -0.02(-0.14%) |
Sep 24, 2010 | 13.54 | 13.73 | 13.37 | 13.69 | 591,183 | +0.34(+2.54%) |
Sep 23, 2010 | 13.26 | 13.54 | 13.17 | 13.35 | 605,166 | -0.05(-0.36%) |
Sep 22, 2010 | 13.06 | 13.88 | 13.06 | 13.40 | 732,711 | +0.25(+1.91%) |
Sep 21, 2010 | 13.37 | 13.42 | 13.07 | 13.15 | 478,994 | -0.27(-2.02%) |
Sep 20, 2010 | 13.19 | 13.65 | 13.08 | 13.42 | 755,351 | +0.24(+1.84%) |
Sep 17, 2010 | 13.36 | 13.52 | 13.10 | 13.18 | 778,267 | -0.13(-0.95%) |
Sep 15, 2010 | 13.17 | 13.45 | 12.94 | 13.30 | 349,480 | +0.10(+0.73%) |
Sep 14, 2010 | 13.25 | 13.40 | 12.99 | 13.20 | 831,167 | -0.13(-0.94%) |
Sep 13, 2010 | 13.19 | 13.58 | 13.08 | 13.33 | 830,763 | +0.30(+2.30%) |
Sep 10, 2010 | 12.96 | 13.20 | 12.92 | 13.03 | 636,922 | -0.14(-1.03%) |
Sep 09, 2010 | 13.12 | 13.35 | 13.01 | 13.17 | 502,246 | +0.22(+1.72%) |
Sep 08, 2010 | 12.62 | 13.09 | 12.55 | 12.94 | 833,521 | +0.37(+2.92%) |
Sep 07, 2010 | 12.77 | 12.77 | 12.55 | 12.58 | 714,151 | -0.21(-1.66%) |
Sep 03, 2010 | 12.58 | 12.96 | 12.49 | 12.79 | 709,124 | +0.61(+5.00%) |
Sep 02, 2010 | 12.08 | 12.27 | 12.03 | 12.18 | 271,361 | +0.04(+0.32%) |
Sep 01, 2010 | 11.71 | 12.18 | 11.52 | 12.14 | 463,906 | +0.64(+5.55%) |
Aug 31, 2010 | 11.72 | 11.74 | 11.43 | 11.50 | 1,000,417 | -0.28(-2.38%) |
Aug 30, 2010 | 12.02 | 12.13 | 11.77 | 11.78 | 586,695 | -0.33(-2.72%) |
Aug 27, 2010 | 12.08 | 12.19 | 11.71 | 12.11 | 490,157 | +0.16(+1.38%) |
Aug 26, 2010 | 12.16 | 12.20 | 11.91 | 11.95 | 610,867 | -0.10(-0.80%) |
Aug 25, 2010 | 11.93 | 12.06 | 11.63 | 12.04 | 643,209 | -0.01(-0.08%) |
Aug 24, 2010 | 12.34 | 12.34 | 12.02 | 12.05 | 724,716 | -0.55(-4.37%) |
Aug 23, 2010 | 12.78 | 12.90 | 12.60 | 12.60 | 356,485 | -0.13(-0.99%) |
Aug 20, 2010 | 12.85 | 12.92 | 12.56 | 12.73 | 587,956 | -0.15(-1.20%) |
Aug 19, 2010 | 12.92 | 13.09 | 12.73 | 12.89 | 852,225 | -0.09(-0.67%) |
Aug 18, 2010 | 12.96 | 13.17 | 12.75 | 12.97 | 589,408 | -0.01(-0.07%) |
Aug 17, 2010 | 12.77 | 13.02 | 12.70 | 12.98 | 1,408,006 | -0.14(-1.03%) |
Aug 16, 2010 | 12.60 | 13.26 | 12.54 | 13.12 | 1,257,914 | +0.52(+4.15%) |
Aug 13, 2010 | 12.46 | 12.84 | 12.31 | 12.60 | 586,089 | +0.06(+0.46%) |
Aug 12, 2010 | 12.33 | 12.63 | 12.28 | 12.54 | 545,401 | -0.05(-0.38%) |
Aug 11, 2010 | 12.81 | 12.84 | 12.40 | 12.59 | 840,098 | -0.49(-3.77%) |
Aug 10, 2010 | 12.98 | 13.17 | 12.78 | 13.08 | 734,467 | -0.10(-0.73%) |
Aug 09, 2010 | 13.12 | 13.21 | 12.94 | 13.18 | 507,486 | +0.13(+0.96%) |
Aug 06, 2010 | 12.85 | 13.09 | 12.69 | 13.05 | 977,482 | -0.03(-0.22%) |
Aug 05, 2010 | 13.18 | 13.25 | 13.00 | 13.08 | 1,087,379 | -0.23(-1.74%) |
Aug 04, 2010 | 13.28 | 13.54 | 12.93 | 13.31 | 495,615 | +0.04(+0.29%) |
Aug 03, 2010 | 12.99 | 13.50 | 12.77 | 13.27 | 1,114,687 | +0.18(+1.40%) |
Aug 02, 2010 | 12.91 | 13.17 | 12.83 | 13.09 | 1,215,116 | +0.35(+2.73%) |
Jul 30, 2010 | 12.34 | 12.89 | 12.33 | 12.74 | 1,252,817 | +0.32(+2.57%) |
Jul 29, 2010 | 11.97 | 12.46 | 11.93 | 12.42 | 2,450,683 | +0.52(+4.39%) |
Jul 28, 2010 | 11.90 | 12.06 | 11.49 | 11.90 | 2,690,278 | +0.88(+7.99%) |
Jul 27, 2010 | 11.34 | 11.37 | 10.90 | 11.02 | 894,488 | -0.20(-1.81%) |
Jul 26, 2010 | 11.23 | 11.42 | 11.01 | 11.22 | 640,100 | +0.08(+0.69%) |
Jul 23, 2010 | 11.05 | 11.14 | 10.65 | 11.14 | 1,180,343 | +0.01(+0.09%) |
Jul 22, 2010 | 10.78 | 11.23 | 10.78 | 11.13 | 1,086,424 | +0.48(+4.54%) |
Jul 21, 2010 | 10.92 | 10.92 | 10.62 | 10.65 | 693,895 | -0.16(-1.52%) |
Jul 20, 2010 | 10.35 | 10.82 | 10.18 | 10.81 | 724,054 | +0.29(+2.76%) |
Jul 19, 2010 | 10.91 | 10.92 | 10.33 | 10.52 | 962,088 | -0.41(-3.72%) |
Jul 16, 2010 | 11.40 | 11.40 | 10.91 | 10.93 | 736,597 | -0.50(-4.40%) |
Jul 15, 2010 | 11.49 | 11.50 | 11.25 | 11.43 | 657,624 | -0.02(-0.17%) |
Jul 14, 2010 | 11.43 | 11.56 | 11.21 | 11.45 | 721,416 | +0.00(+0.00%) |
Jul 13, 2010 | 11.00 | 11.47 | 10.90 | 11.45 | 1,077,474 | +0.60(+5.53%) |
Jul 12, 2010 | 10.92 | 11.11 | 10.74 | 10.85 | 729,508 | -0.07(-0.62%) |
Jul 09, 2010 | 10.77 | 11.02 | 10.66 | 10.92 | 714,251 | +0.13(+1.16%) |
Jul 08, 2010 | 10.88 | 10.89 | 10.66 | 10.80 | 1,310,959 | +0.01(+0.09%) |
Jul 07, 2010 | 11.43 | 11.45 | 10.56 | 10.79 | 3,261,923 | -0.76(-6.62%) |
Jul 06, 2010 | 11.53 | 11.81 | 11.36 | 11.55 | 1,055,026 | +0.10(+0.84%) |
Jul 02, 2010 | 11.53 | 11.60 | 11.25 | 11.45 | 665,672 | +0.04(+0.34%) |