Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.37 | 14.69 | 14.11 | 14.20 | 551,915 | -0.08(-0.56%) |
Sep 29, 2010 | 14.40 | 14.58 | 14.27 | 14.28 | 548,204 | -0.21(-1.45%) |
Sep 28, 2010 | 14.64 | 15.03 | 14.14 | 14.49 | 699,723 | -0.07(-0.48%) |
Sep 27, 2010 | 14.90 | 15.00 | 14.45 | 14.56 | 418,336 | -0.41(-2.74%) |
Sep 24, 2010 | 14.40 | 15.00 | 14.22 | 14.97 | 513,264 | +0.76(+5.35%) |
Sep 23, 2010 | 14.13 | 14.71 | 13.86 | 14.21 | 424,818 | -0.09(-0.63%) |
Sep 22, 2010 | 14.74 | 14.78 | 14.20 | 14.30 | 444,506 | -0.46(-3.12%) |
Sep 21, 2010 | 14.57 | 14.82 | 14.35 | 14.76 | 472,124 | +0.15(+1.03%) |
Sep 20, 2010 | 14.78 | 14.83 | 14.43 | 14.61 | 835,819 | -0.21(-1.42%) |
Sep 17, 2010 | 14.62 | 14.83 | 14.22 | 14.82 | 1,751,174 | +0.34(+2.35%) |
Sep 15, 2010 | 14.44 | 14.80 | 14.19 | 14.48 | 898,547 | -0.07(-0.48%) |
Sep 14, 2010 | 13.91 | 14.67 | 13.91 | 14.55 | 866,045 | +0.67(+4.83%) |
Sep 13, 2010 | 14.07 | 14.29 | 13.55 | 13.88 | 902,820 | -0.08(-0.57%) |
Sep 10, 2010 | 13.71 | 15.11 | 13.13 | 13.96 | 4,191,147 | +0.79(+6.00%) |
Sep 09, 2010 | 11.87 | 14.28 | 11.67 | 13.17 | 4,658,131 | +1.44(+12.28%) |
Sep 08, 2010 | 11.61 | 11.89 | 11.61 | 11.73 | 382,262 | +0.12(+1.03%) |
Sep 07, 2010 | 11.87 | 11.91 | 11.57 | 11.61 | 371,315 | -0.28(-2.35%) |
Sep 03, 2010 | 11.86 | 11.93 | 11.66 | 11.89 | 398,888 | +0.15(+1.28%) |
Sep 02, 2010 | 11.86 | 11.93 | 11.55 | 11.74 | 307,583 | -0.12(-1.01%) |
Sep 01, 2010 | 11.70 | 12.00 | 11.48 | 11.86 | 791,947 | +0.36(+3.13%) |
Aug 31, 2010 | 11.51 | 11.74 | 11.35 | 11.50 | 672,054 | -0.05(-0.43%) |
Aug 30, 2010 | 11.87 | 12.08 | 11.53 | 11.55 | 491,686 | -0.33(-2.78%) |
Aug 27, 2010 | 11.86 | 12.00 | 11.54 | 11.88 | 375,332 | +0.13(+1.11%) |
Aug 26, 2010 | 11.94 | 12.16 | 11.65 | 11.75 | 495,421 | -0.16(-1.34%) |
Aug 25, 2010 | 11.47 | 11.98 | 11.35 | 11.91 | 730,031 | +0.39(+3.39%) |
Aug 24, 2010 | 11.81 | 11.86 | 11.47 | 11.52 | 473,236 | -0.38(-3.19%) |
Aug 23, 2010 | 12.26 | 12.40 | 11.90 | 11.90 | 428,933 | -0.24(-1.98%) |
Aug 20, 2010 | 12.26 | 12.38 | 12.00 | 12.14 | 604,255 | -0.10(-0.82%) |
Aug 19, 2010 | 12.64 | 12.66 | 12.14 | 12.24 | 586,287 | -0.47(-3.70%) |
Aug 18, 2010 | 12.96 | 12.96 | 12.66 | 12.71 | 647,284 | -0.23(-1.78%) |
Aug 17, 2010 | 13.00 | 13.05 | 12.81 | 12.94 | 546,884 | -0.10(-0.77%) |
Aug 16, 2010 | 12.83 | 13.13 | 12.76 | 13.04 | 593,936 | +0.10(+0.77%) |
Aug 13, 2010 | 13.07 | 13.25 | 12.73 | 12.94 | 843,967 | -0.06(-0.46%) |
Aug 12, 2010 | 12.31 | 13.11 | 12.31 | 13.00 | 676,127 | +0.50(+4.00%) |
Aug 11, 2010 | 12.67 | 12.67 | 12.36 | 12.50 | 802,886 | -0.32(-2.50%) |
Aug 10, 2010 | 12.64 | 12.95 | 12.42 | 12.82 | 1,211,508 | +0.08(+0.63%) |
Aug 09, 2010 | 12.24 | 12.90 | 12.20 | 12.74 | 1,265,428 | +0.65(+5.38%) |
Aug 06, 2010 | 11.80 | 12.35 | 11.65 | 12.09 | 1,542,867 | -0.26(-2.11%) |
Aug 05, 2010 | 11.70 | 12.70 | 11.63 | 12.35 | 2,941,278 | +0.59(+5.02%) |
Aug 04, 2010 | 12.49 | 12.57 | 11.27 | 11.76 | 3,525,196 | -0.71(-5.72%) |
Aug 03, 2010 | 9.260 | 15.43 | 9.140 | 12.47 | 12,329,636 | +3.14(+33.69%) |
Aug 02, 2010 | 9.340 | 9.550 | 9.090 | 9.330 | 489,804 | +0.12(+1.30%) |
Jul 30, 2010 | 9.030 | 9.300 | 8.980 | 9.210 | 553,668 | +0.03(+0.33%) |
Jul 29, 2010 | 9.400 | 9.860 | 9.070 | 9.180 | 730,316 | -0.10(-1.08%) |
Jul 28, 2010 | 9.460 | 9.680 | 9.260 | 9.280 | 713,276 | -0.19(-2.01%) |
Jul 27, 2010 | 9.250 | 9.470 | 9.210 | 9.470 | 800,869 | +0.25(+2.71%) |
Jul 26, 2010 | 8.920 | 9.250 | 8.900 | 9.220 | 471,238 | +0.36(+4.06%) |
Jul 23, 2010 | 8.630 | 9.120 | 8.620 | 8.860 | 668,051 | +0.16(+1.84%) |
Jul 22, 2010 | 8.600 | 8.720 | 8.410 | 8.700 | 1,206,877 | +0.20(+2.35%) |
Jul 21, 2010 | 8.470 | 8.610 | 8.270 | 8.500 | 564,230 | +0.08(+0.95%) |
Jul 20, 2010 | 8.000 | 8.510 | 8.000 | 8.420 | 612,616 | +0.28(+3.44%) |
Jul 19, 2010 | 8.050 | 8.160 | 7.980 | 8.140 | 293,283 | +0.14(+1.75%) |
Jul 16, 2010 | 8.000 | 8.140 | 7.960 | 8.000 | 637,294 | -0.03(-0.37%) |
Jul 15, 2010 | 7.820 | 8.090 | 7.730 | 8.030 | 636,378 | +0.19(+2.42%) |
Jul 14, 2010 | 7.610 | 7.860 | 7.480 | 7.840 | 419,319 | +0.19(+2.48%) |
Jul 13, 2010 | 7.740 | 7.880 | 7.640 | 7.650 | 800,841 | +0.05(+0.66%) |
Jul 12, 2010 | 7.900 | 7.960 | 7.510 | 7.600 | 377,642 | -0.36(-4.52%) |
Jul 09, 2010 | 7.800 | 7.980 | 7.630 | 7.960 | 413,827 | +0.13(+1.66%) |
Jul 08, 2010 | 7.780 | 7.870 | 7.560 | 7.830 | 355,369 | +0.16(+2.09%) |
Jul 07, 2010 | 7.420 | 7.730 | 7.290 | 7.670 | 530,179 | +0.30(+4.07%) |
Jul 06, 2010 | 7.600 | 7.720 | 7.300 | 7.370 | 795,458 | -0.07(-0.94%) |
Jul 02, 2010 | 7.440 | 7.490 | 7.240 | 7.440 | 502,040 | +0.12(+1.64%) |