Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.28 | 13.53 | 12.94 | 13.28 | 51,731 | +0.02(+0.15%) |
Sep 29, 2010 | 13.16 | 13.35 | 13.07 | 13.26 | 27,154 | -0.04(-0.32%) |
Sep 28, 2010 | 13.23 | 13.37 | 12.83 | 13.31 | 26,277 | +0.03(+0.26%) |
Sep 27, 2010 | 13.49 | 13.49 | 12.88 | 13.27 | 41,414 | -0.21(-1.59%) |
Sep 24, 2010 | 12.99 | 13.59 | 12.89 | 13.49 | 51,177 | +0.68(+5.28%) |
Sep 23, 2010 | 12.83 | 13.08 | 12.70 | 12.81 | 444 | -0.09(-0.66%) |
Sep 22, 2010 | 13.19 | 13.19 | 12.79 | 12.89 | 30,462 | -0.33(-2.46%) |
Sep 21, 2010 | 13.63 | 13.66 | 13.22 | 13.22 | 22,517 | -0.41(-3.01%) |
Sep 20, 2010 | 13.14 | 13.65 | 13.10 | 13.63 | 38,768 | +0.42(+3.17%) |
Sep 17, 2010 | 13.21 | 13.28 | 12.75 | 13.21 | 44,864 | +0.01(+0.06%) |
Sep 15, 2010 | 13.17 | 13.24 | 12.95 | 13.20 | 15,580 | +0.00(+0.00%) |
Sep 14, 2010 | 13.35 | 13.36 | 13.17 | 13.20 | 17,616 | -0.17(-1.28%) |
Sep 13, 2010 | 12.96 | 13.50 | 12.88 | 13.37 | 51,627 | +0.44(+3.37%) |
Sep 10, 2010 | 12.58 | 12.99 | 12.58 | 12.94 | 53,211 | +0.40(+3.21%) |
Sep 09, 2010 | 12.73 | 12.83 | 12.47 | 12.54 | 39,111 | -0.01(-0.07%) |
Sep 08, 2010 | 12.56 | 12.91 | 12.49 | 12.54 | 43,336 | +0.03(+0.21%) |
Sep 07, 2010 | 12.66 | 12.71 | 12.20 | 12.52 | 362 | -0.22(-1.75%) |
Sep 03, 2010 | 12.68 | 12.79 | 12.52 | 12.74 | 31,105 | +0.25(+1.99%) |
Sep 02, 2010 | 12.39 | 12.55 | 12.24 | 12.49 | 179 | +0.13(+1.04%) |
Sep 01, 2010 | 12.38 | 12.41 | 11.72 | 12.36 | 70,339 | +0.32(+2.63%) |
Aug 31, 2010 | 12.04 | 12.20 | 11.57 | 12.05 | 934 | +0.45(+3.91%) |
Aug 30, 2010 | 12.03 | 12.03 | 11.47 | 11.59 | 53,041 | -0.48(-3.97%) |
Aug 27, 2010 | 12.07 | 12.07 | 11.72 | 12.07 | 50,182 | +0.45(+3.83%) |
Aug 26, 2010 | 11.89 | 12.02 | 11.55 | 11.63 | 46,085 | -0.26(-2.16%) |
Aug 25, 2010 | 11.21 | 11.95 | 11.20 | 11.89 | 251 | +0.49(+4.28%) |
Aug 24, 2010 | 11.53 | 11.76 | 11.35 | 11.40 | 1,021 | -0.33(-2.84%) |
Aug 23, 2010 | 12.08 | 12.30 | 11.70 | 11.73 | 53,209 | -0.35(-2.90%) |
Aug 20, 2010 | 12.06 | 12.12 | 11.83 | 12.08 | 58,254 | -0.13(-1.05%) |
Aug 19, 2010 | 12.19 | 12.21 | 11.98 | 12.21 | 379 | -0.01(-0.07%) |
Aug 18, 2010 | 12.26 | 12.26 | 12.12 | 12.22 | 3,876 | -0.11(-0.90%) |
Aug 17, 2010 | 12.41 | 12.48 | 12.19 | 12.33 | 606 | +0.04(+0.35%) |
Aug 16, 2010 | 11.98 | 12.43 | 11.98 | 12.29 | 35,892 | +0.30(+2.50%) |
Aug 13, 2010 | 11.99 | 12.30 | 11.98 | 11.99 | 35,730 | -0.31(-2.51%) |
Aug 12, 2010 | 12.40 | 12.57 | 12.19 | 12.30 | 41,195 | -0.21(-1.71%) |
Aug 11, 2010 | 13.07 | 13.07 | 12.27 | 12.51 | 1,100 | -0.87(-6.52%) |
Aug 10, 2010 | 13.23 | 13.52 | 13.01 | 13.38 | 469 | -0.01(-0.06%) |
Aug 09, 2010 | 13.40 | 13.42 | 12.96 | 13.39 | 29,487 | +0.12(+0.90%) |
Aug 06, 2010 | 13.27 | 13.43 | 12.90 | 13.27 | 32,983 | -0.25(-1.84%) |
Aug 05, 2010 | 13.43 | 13.73 | 13.25 | 13.52 | 39,007 | -0.14(-1.00%) |
Aug 04, 2010 | 13.52 | 13.91 | 13.52 | 13.66 | 32,545 | +0.24(+1.79%) |
Aug 03, 2010 | 13.36 | 13.52 | 12.92 | 13.42 | 41,299 | -0.09(-0.70%) |
Aug 02, 2010 | 13.77 | 14.16 | 13.18 | 13.51 | 65,074 | -0.29(-2.11%) |
Jul 30, 2010 | 13.80 | 13.98 | 13.27 | 13.80 | 71,570 | -0.03(-0.25%) |
Jul 29, 2010 | 12.84 | 14.28 | 12.83 | 13.84 | 74,896 | +0.11(+0.81%) |
Jul 28, 2010 | 13.72 | 14.60 | 13.50 | 13.72 | 407 | -0.87(-5.98%) |
Jul 27, 2010 | 15.00 | 15.39 | 14.39 | 14.60 | 108,400 | -0.32(-2.12%) |
Jul 26, 2010 | 13.84 | 15.04 | 13.84 | 14.91 | 150,683 | +1.08(+7.79%) |
Jul 23, 2010 | 13.19 | 13.86 | 13.11 | 13.84 | 85,460 | +0.66(+5.00%) |
Jul 22, 2010 | 12.59 | 13.24 | 12.59 | 13.18 | 116,607 | +0.61(+4.83%) |
Jul 21, 2010 | 12.31 | 12.71 | 12.17 | 12.57 | 84,887 | +0.33(+2.66%) |
Jul 20, 2010 | 11.64 | 12.32 | 11.59 | 12.24 | 67,862 | +0.42(+3.55%) |
Jul 19, 2010 | 11.98 | 11.99 | 11.57 | 11.83 | 29,594 | -0.03(-0.22%) |
Jul 16, 2010 | 11.85 | 12.34 | 11.83 | 11.85 | 47,744 | -0.52(-4.22%) |
Jul 15, 2010 | 12.68 | 12.69 | 12.14 | 12.37 | 31,864 | -0.24(-1.90%) |
Jul 14, 2010 | 12.78 | 12.78 | 12.28 | 12.61 | 44,892 | -0.15(-1.21%) |
Jul 13, 2010 | 12.77 | 12.83 | 12.30 | 12.77 | 996 | +0.55(+4.48%) |
Jul 12, 2010 | 12.72 | 12.74 | 12.18 | 12.22 | 30,424 | -0.46(-3.64%) |
Jul 09, 2010 | 12.68 | 12.70 | 12.29 | 12.68 | 28,247 | +0.25(+2.00%) |
Jul 08, 2010 | 12.43 | 12.54 | 12.06 | 12.43 | 39,354 | +0.08(+0.62%) |
Jul 07, 2010 | 11.84 | 12.36 | 11.82 | 12.36 | 41,849 | +0.47(+3.96%) |
Jul 06, 2010 | 11.89 | 12.39 | 11.82 | 11.89 | 509 | -0.25(-2.05%) |
Jul 02, 2010 | 12.13 | 12.54 | 11.84 | 12.13 | 57,516 | -0.27(-2.14%) |