Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.30 | 14.60 | 14.10 | 14.60 | 4,326 | +0.30(+2.09%) |
Sep 29, 2010 | 14.80 | 14.80 | 13.80 | 14.30 | 12,287 | -0.33(-2.26%) |
Sep 28, 2010 | 14.48 | 14.74 | 14.48 | 14.63 | 2,220 | +0.10(+0.69%) |
Sep 27, 2010 | 14.43 | 14.60 | 14.41 | 14.53 | 6,180 | +0.03(+0.21%) |
Sep 24, 2010 | 14.42 | 14.58 | 14.32 | 14.50 | 14,289 | +0.12(+0.83%) |
Sep 23, 2010 | 13.98 | 14.53 | 13.98 | 14.38 | 6,913 | +0.47(+3.38%) |
Sep 22, 2010 | 13.95 | 14.05 | 13.80 | 13.91 | 13,664 | +0.03(+0.22%) |
Sep 21, 2010 | 13.46 | 13.94 | 13.46 | 13.88 | 8,257 | +0.29(+2.13%) |
Sep 20, 2010 | 13.99 | 13.99 | 13.23 | 13.59 | 19,743 | -0.31(-2.23%) |
Sep 17, 2010 | 13.90 | 14.00 | 13.75 | 13.90 | 10,059 | -0.02(-0.14%) |
Sep 15, 2010 | 13.75 | 13.94 | 13.72 | 13.92 | 4,783 | +0.16(+1.16%) |
Sep 14, 2010 | 13.40 | 13.76 | 13.25 | 13.76 | 5,804 | +0.42(+3.15%) |
Sep 13, 2010 | 13.29 | 13.38 | 13.10 | 13.34 | 4,660 | +0.19(+1.44%) |
Sep 10, 2010 | 13.10 | 13.19 | 13.09 | 13.15 | 1,586 | +0.15(+1.15%) |
Sep 09, 2010 | 13.20 | 13.20 | 13.00 | 13.00 | 1,500 | +0.08(+0.62%) |
Sep 08, 2010 | 12.72 | 12.99 | 12.72 | 12.92 | 1,800 | +0.28(+2.22%) |
Sep 07, 2010 | 13.00 | 13.10 | 12.52 | 12.64 | 26,391 | -0.33(-2.54%) |
Sep 03, 2010 | 12.69 | 13.05 | 12.69 | 12.97 | 18,700 | +0.12(+0.93%) |
Sep 02, 2010 | 12.66 | 12.86 | 12.66 | 12.85 | 7,400 | +0.29(+2.31%) |
Sep 01, 2010 | 12.74 | 12.85 | 12.23 | 12.56 | 29,868 | -0.14(-1.10%) |
Aug 31, 2010 | 12.89 | 12.89 | 12.58 | 12.70 | 9,776 | -0.17(-1.32%) |
Aug 30, 2010 | 12.75 | 12.87 | 12.75 | 12.87 | 7,078 | +0.12(+0.94%) |
Aug 27, 2010 | 12.75 | 12.87 | 12.65 | 12.75 | 4,689 | +0.10(+0.79%) |
Aug 26, 2010 | 12.77 | 12.79 | 12.65 | 12.65 | 4,250 | -0.10(-0.80%) |
Aug 25, 2010 | 12.88 | 12.88 | 12.75 | 12.75 | 3,798 | -0.28(-2.13%) |
Aug 24, 2010 | 12.99 | 13.08 | 12.68 | 13.03 | 24,600 | -0.04(-0.31%) |
Aug 23, 2010 | 13.11 | 13.12 | 13.06 | 13.07 | 5,814 | -0.07(-0.53%) |
Aug 20, 2010 | 13.30 | 13.30 | 13.13 | 13.14 | 5,927 | -0.07(-0.53%) |
Aug 19, 2010 | 13.25 | 13.25 | 13.09 | 13.21 | 7,500 | +0.01(+0.08%) |
Aug 18, 2010 | 13.90 | 13.90 | 13.20 | 13.20 | 20,848 | -0.39(-2.90%) |
Aug 17, 2010 | 13.70 | 13.82 | 13.58 | 13.59 | 7,062 | -0.12(-0.85%) |
Aug 16, 2010 | 13.50 | 13.90 | 13.50 | 13.71 | 2,797 | +0.18(+1.33%) |
Aug 13, 2010 | 13.53 | 13.75 | 13.53 | 13.53 | 4,040 | -0.23(-1.67%) |
Aug 12, 2010 | 13.73 | 13.76 | 13.60 | 13.76 | 6,492 | -0.04(-0.29%) |
Aug 11, 2010 | 13.71 | 13.80 | 13.70 | 13.80 | 4,700 | +0.18(+1.32%) |
Aug 10, 2010 | 14.05 | 14.05 | 13.62 | 13.62 | 4,797 | -0.39(-2.78%) |
Aug 09, 2010 | 13.95 | 14.18 | 13.95 | 14.01 | 3,620 | +0.23(+1.67%) |
Aug 06, 2010 | 13.78 | 13.96 | 13.55 | 13.78 | 9,498 | -0.10(-0.72%) |
Aug 05, 2010 | 13.75 | 14.00 | 13.71 | 13.88 | 1,951 | -0.02(-0.14%) |
Aug 04, 2010 | 14.05 | 14.07 | 13.90 | 13.90 | 2,598 | -0.25(-1.77%) |
Aug 03, 2010 | 14.07 | 14.40 | 14.01 | 14.15 | 15,722 | +0.00(+0.00%) |
Aug 02, 2010 | 14.25 | 14.35 | 14.06 | 14.15 | 6,203 | +0.09(+0.64%) |
Jul 30, 2010 | 14.06 | 14.15 | 13.80 | 14.06 | 2,280 | +0.12(+0.86%) |
Jul 29, 2010 | 13.77 | 14.00 | 13.72 | 13.94 | 3,503 | +0.14(+1.01%) |
Jul 28, 2010 | 13.52 | 13.80 | 13.02 | 13.80 | 6,211 | +0.19(+1.40%) |
Jul 27, 2010 | 14.19 | 14.20 | 13.61 | 13.61 | 15,210 | -0.58(-4.09%) |
Jul 26, 2010 | 13.91 | 14.20 | 13.91 | 14.19 | 17,286 | +0.24(+1.72%) |
Jul 23, 2010 | 13.95 | 14.00 | 13.90 | 13.95 | 2,500 | -0.10(-0.71%) |
Jul 22, 2010 | 14.01 | 14.15 | 13.91 | 14.05 | 8,752 | +0.12(+0.86%) |
Jul 21, 2010 | 14.05 | 14.15 | 13.90 | 13.93 | 9,734 | -0.01(-0.07%) |
Jul 20, 2010 | 13.82 | 14.00 | 13.82 | 13.94 | 14,049 | +0.01(+0.07%) |
Jul 19, 2010 | 13.85 | 14.06 | 13.80 | 13.93 | 12,477 | +0.07(+0.51%) |
Jul 16, 2010 | 13.86 | 13.98 | 13.80 | 13.86 | 6,620 | +0.01(+0.10%) |
Jul 15, 2010 | 13.75 | 13.90 | 13.71 | 13.85 | 6,909 | -0.06(-0.46%) |
Jul 14, 2010 | 13.95 | 14.00 | 13.86 | 13.91 | 8,284 | -0.06(-0.43%) |
Jul 13, 2010 | 14.17 | 14.55 | 13.72 | 13.97 | 21,754 | -0.34(-2.38%) |
Jul 12, 2010 | 14.18 | 14.65 | 14.02 | 14.31 | 33,765 | +0.21(+1.49%) |
Jul 09, 2010 | 14.10 | 14.10 | 12.90 | 14.10 | 95,341 | +2.20(+18.49%) |
Jul 08, 2010 | 11.80 | 12.07 | 11.80 | 11.90 | 12,477 | +0.25(+2.15%) |
Jul 07, 2010 | 11.13 | 11.92 | 11.11 | 11.65 | 31,087 | -0.13(-1.10%) |
Jul 06, 2010 | 11.69 | 11.90 | 11.60 | 11.78 | 8,680 | +0.29(+2.52%) |
Jul 02, 2010 | 11.49 | 11.55 | 11.36 | 11.49 | 12,614 | +0.02(+0.17%) |