Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.88 | 12.93 | 12.67 | 12.71 | 171,143 | -0.08(-0.63%) |
Sep 29, 2010 | 12.73 | 12.85 | 12.73 | 12.79 | 118,608 | +0.00(+0.00%) |
Sep 28, 2010 | 12.84 | 12.89 | 12.66 | 12.79 | 222,870 | +0.01(+0.06%) |
Sep 27, 2010 | 12.99 | 12.99 | 12.78 | 12.78 | 135,718 | -0.17(-1.30%) |
Sep 24, 2010 | 12.92 | 13.06 | 12.76 | 12.95 | 232,006 | +0.18(+1.38%) |
Sep 23, 2010 | 13.22 | 13.30 | 12.75 | 12.78 | 180,737 | -0.50(-3.74%) |
Sep 22, 2010 | 13.50 | 13.62 | 13.23 | 13.27 | 261,270 | -0.28(-2.07%) |
Sep 21, 2010 | 13.58 | 13.62 | 13.40 | 13.55 | 132,305 | -0.05(-0.35%) |
Sep 20, 2010 | 13.58 | 13.69 | 13.45 | 13.60 | 253,143 | +0.02(+0.18%) |
Sep 17, 2010 | 13.59 | 13.66 | 13.37 | 13.58 | 413,317 | -0.01(-0.06%) |
Sep 15, 2010 | 13.66 | 13.67 | 13.42 | 13.58 | 382,776 | -0.08(-0.59%) |
Sep 14, 2010 | 13.66 | 13.76 | 13.46 | 13.66 | 108,662 | +0.00(+0.00%) |
Sep 13, 2010 | 13.42 | 13.73 | 13.34 | 13.66 | 137,895 | +0.36(+2.71%) |
Sep 10, 2010 | 13.30 | 13.36 | 13.20 | 13.30 | 46,596 | +0.06(+0.48%) |
Sep 09, 2010 | 13.33 | 13.40 | 13.09 | 13.24 | 51,173 | +0.06(+0.49%) |
Sep 08, 2010 | 13.35 | 13.41 | 13.12 | 13.18 | 230,505 | -0.14(-1.02%) |
Sep 07, 2010 | 13.50 | 13.53 | 13.25 | 13.31 | 173,645 | -0.19(-1.42%) |
Sep 03, 2010 | 13.22 | 13.54 | 13.10 | 13.50 | 121,056 | +0.41(+3.12%) |
Sep 02, 2010 | 13.06 | 13.14 | 12.87 | 13.10 | 119,056 | -0.04(-0.30%) |
Sep 01, 2010 | 12.80 | 13.15 | 12.79 | 13.14 | 126,841 | +0.51(+4.06%) |
Aug 31, 2010 | 12.55 | 12.86 | 12.48 | 12.62 | 113,788 | +0.07(+0.57%) |
Aug 30, 2010 | 12.90 | 12.90 | 12.54 | 12.55 | 90,581 | -0.40(-3.09%) |
Aug 27, 2010 | 12.62 | 12.97 | 12.50 | 12.95 | 164,523 | +0.46(+3.65%) |
Aug 26, 2010 | 12.51 | 12.64 | 12.43 | 12.50 | 92,901 | +0.02(+0.13%) |
Aug 25, 2010 | 12.41 | 12.63 | 12.38 | 12.48 | 176,217 | +0.01(+0.06%) |
Aug 24, 2010 | 12.63 | 12.65 | 12.41 | 12.47 | 150,045 | -0.24(-1.89%) |
Aug 23, 2010 | 12.98 | 13.08 | 12.68 | 12.71 | 79,467 | -0.24(-1.85%) |
Aug 20, 2010 | 12.74 | 12.98 | 12.46 | 12.95 | 141,742 | +0.14(+1.12%) |
Aug 19, 2010 | 13.15 | 13.32 | 12.75 | 12.81 | 142,328 | -0.42(-3.15%) |
Aug 18, 2010 | 13.18 | 13.40 | 13.03 | 13.22 | 65,631 | +0.00(+0.00%) |
Aug 17, 2010 | 13.03 | 13.31 | 12.98 | 13.22 | 86,697 | +0.31(+2.42%) |
Aug 16, 2010 | 12.62 | 12.94 | 12.48 | 12.91 | 132,040 | +0.21(+1.64%) |
Aug 13, 2010 | 12.86 | 13.00 | 12.70 | 12.70 | 77,466 | -0.22(-1.67%) |
Aug 12, 2010 | 12.86 | 13.07 | 12.82 | 12.92 | 81,078 | -0.12(-0.92%) |
Aug 11, 2010 | 13.27 | 13.28 | 12.98 | 13.04 | 121,580 | -0.43(-3.21%) |
Aug 10, 2010 | 13.62 | 13.68 | 13.35 | 13.47 | 83,631 | -0.28(-2.04%) |
Aug 09, 2010 | 13.63 | 13.81 | 13.35 | 13.75 | 85,155 | +0.22(+1.66%) |
Aug 06, 2010 | 13.59 | 13.66 | 13.25 | 13.53 | 72,355 | -0.22(-1.63%) |
Aug 05, 2010 | 13.72 | 13.86 | 13.71 | 13.75 | 51,730 | -0.06(-0.46%) |
Aug 04, 2010 | 13.70 | 13.88 | 13.67 | 13.82 | 94,927 | +0.15(+1.11%) |
Aug 03, 2010 | 13.74 | 14.20 | 13.62 | 13.66 | 166,730 | -0.06(-0.47%) |
Aug 02, 2010 | 13.71 | 13.89 | 13.59 | 13.73 | 106,053 | +0.19(+1.42%) |
Jul 30, 2010 | 13.40 | 13.82 | 13.33 | 13.54 | 229,677 | -0.02(-0.18%) |
Jul 29, 2010 | 13.46 | 13.62 | 13.42 | 13.56 | 226,765 | +0.17(+1.25%) |
Jul 28, 2010 | 13.51 | 13.60 | 13.26 | 13.39 | 95,781 | -0.20(-1.47%) |
Jul 27, 2010 | 13.72 | 13.72 | 13.43 | 13.59 | 148,976 | -0.06(-0.41%) |
Jul 26, 2010 | 12.82 | 13.67 | 12.82 | 13.65 | 281,480 | +0.89(+6.96%) |
Jul 23, 2010 | 12.78 | 13.06 | 12.61 | 12.76 | 140,771 | -0.09(-0.68%) |
Jul 22, 2010 | 12.73 | 12.92 | 12.64 | 12.85 | 105,143 | +0.26(+2.10%) |
Jul 21, 2010 | 12.82 | 12.82 | 12.55 | 12.58 | 155,418 | -0.15(-1.19%) |
Jul 20, 2010 | 12.74 | 12.76 | 12.49 | 12.74 | 172,935 | -0.13(-1.00%) |
Jul 19, 2010 | 12.78 | 12.88 | 12.59 | 12.86 | 138,255 | +0.02(+0.12%) |
Jul 16, 2010 | 13.33 | 13.42 | 12.78 | 12.85 | 176,613 | -0.58(-4.29%) |
Jul 15, 2010 | 13.20 | 13.46 | 13.06 | 13.42 | 117,125 | +0.20(+1.51%) |
Jul 14, 2010 | 13.26 | 13.50 | 13.13 | 13.22 | 193,188 | -0.13(-0.96%) |
Jul 13, 2010 | 13.28 | 13.37 | 13.14 | 13.35 | 117,541 | +0.22(+1.64%) |
Jul 12, 2010 | 13.20 | 13.26 | 12.96 | 13.14 | 49,488 | -0.10(-0.73%) |
Jul 09, 2010 | 13.16 | 13.26 | 13.08 | 13.23 | 61,036 | +0.08(+0.61%) |
Jul 08, 2010 | 12.99 | 13.30 | 12.42 | 13.15 | 123,398 | +0.28(+2.18%) |
Jul 07, 2010 | 12.87 | 12.93 | 12.65 | 12.87 | 139,572 | +0.05(+0.37%) |
Jul 06, 2010 | 13.36 | 13.38 | 12.74 | 12.82 | 155,853 | -0.40(-3.02%) |
Jul 02, 2010 | 12.94 | 13.31 | 12.78 | 13.22 | 169,871 | +0.38(+2.93%) |