Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.96 | 17.00 | 15.92 | 16.39 | 99,719 | +0.56(+3.54%) |
Sep 29, 2010 | 15.68 | 15.91 | 15.40 | 15.83 | 136,081 | +0.04(+0.25%) |
Sep 28, 2010 | 15.72 | 15.94 | 15.47 | 15.79 | 56,599 | +0.18(+1.15%) |
Sep 27, 2010 | 15.42 | 15.75 | 14.91 | 15.61 | 66,124 | +0.24(+1.56%) |
Sep 24, 2010 | 14.46 | 15.52 | 14.38 | 15.37 | 81,775 | +1.17(+8.24%) |
Sep 23, 2010 | 14.25 | 14.56 | 14.00 | 14.20 | 72,641 | -0.21(-1.46%) |
Sep 22, 2010 | 14.58 | 14.79 | 14.29 | 14.41 | 68,420 | -0.28(-1.91%) |
Sep 21, 2010 | 14.37 | 14.89 | 14.27 | 14.69 | 43,397 | +0.35(+2.44%) |
Sep 20, 2010 | 13.99 | 14.38 | 13.78 | 14.34 | 80,469 | +0.39(+2.80%) |
Sep 17, 2010 | 13.93 | 14.11 | 13.50 | 13.95 | 115,828 | -0.36(-2.52%) |
Sep 15, 2010 | 14.12 | 14.49 | 14.04 | 14.31 | 65,041 | +0.14(+0.99%) |
Sep 14, 2010 | 14.21 | 14.30 | 14.08 | 14.17 | 62,273 | -0.08(-0.56%) |
Sep 13, 2010 | 14.14 | 14.44 | 14.01 | 14.25 | 85,078 | +0.30(+2.15%) |
Sep 10, 2010 | 13.99 | 14.11 | 13.32 | 13.95 | 122,813 | -0.17(-1.20%) |
Sep 09, 2010 | 14.47 | 14.70 | 13.96 | 14.12 | 54,629 | -0.08(-0.56%) |
Sep 08, 2010 | 14.18 | 14.50 | 14.18 | 14.20 | 26,541 | +0.11(+0.78%) |
Sep 07, 2010 | 14.49 | 14.56 | 14.04 | 14.09 | 80,558 | -0.42(-2.89%) |
Sep 03, 2010 | 14.75 | 14.75 | 14.20 | 14.51 | 42,608 | -0.01(-0.07%) |
Sep 02, 2010 | 14.36 | 14.55 | 14.14 | 14.52 | 30,898 | +0.24(+1.68%) |
Sep 01, 2010 | 14.21 | 14.40 | 14.01 | 14.28 | 123,040 | +0.33(+2.37%) |
Aug 31, 2010 | 13.74 | 13.96 | 13.49 | 13.95 | 130,340 | +0.17(+1.23%) |
Aug 30, 2010 | 14.31 | 14.39 | 13.77 | 13.78 | 127,051 | -0.64(-4.44%) |
Aug 27, 2010 | 14.22 | 14.44 | 13.81 | 14.42 | 72,301 | +0.45(+3.22%) |
Aug 26, 2010 | 14.08 | 14.25 | 13.88 | 13.97 | 144,322 | -0.10(-0.71%) |
Aug 25, 2010 | 13.43 | 14.13 | 13.43 | 14.07 | 163,509 | +0.57(+4.22%) |
Aug 24, 2010 | 12.82 | 14.07 | 12.82 | 13.50 | 244,676 | +0.50(+3.85%) |
Aug 23, 2010 | 13.35 | 13.73 | 12.80 | 13.00 | 158,820 | -0.22(-1.66%) |
Aug 20, 2010 | 12.91 | 13.25 | 12.80 | 13.22 | 154,430 | +0.24(+1.85%) |
Aug 19, 2010 | 14.21 | 14.32 | 12.97 | 12.98 | 322,167 | -1.33(-9.29%) |
Aug 18, 2010 | 14.61 | 14.72 | 14.30 | 14.31 | 62,534 | -0.35(-2.39%) |
Aug 17, 2010 | 14.42 | 14.73 | 14.18 | 14.66 | 55,405 | +0.44(+3.09%) |
Aug 16, 2010 | 14.13 | 14.44 | 13.94 | 14.22 | 46,702 | -0.03(-0.21%) |
Aug 13, 2010 | 14.45 | 14.47 | 13.97 | 14.25 | 63,601 | -0.30(-2.06%) |
Aug 12, 2010 | 15.00 | 15.10 | 14.50 | 14.55 | 123,945 | -0.43(-2.87%) |
Aug 11, 2010 | 15.18 | 15.54 | 14.94 | 14.98 | 111,087 | -0.60(-3.85%) |
Aug 10, 2010 | 15.80 | 16.00 | 15.40 | 15.58 | 83,617 | -0.47(-2.93%) |
Aug 09, 2010 | 15.84 | 16.14 | 15.68 | 16.05 | 70,784 | +0.40(+2.56%) |
Aug 06, 2010 | 15.86 | 15.95 | 15.30 | 15.65 | 63,595 | -0.35(-2.19%) |
Aug 05, 2010 | 16.29 | 16.56 | 16.00 | 16.00 | 25,144 | -0.48(-2.91%) |
Aug 04, 2010 | 16.20 | 16.73 | 16.11 | 16.48 | 84,176 | +0.35(+2.17%) |
Aug 03, 2010 | 17.13 | 17.22 | 16.08 | 16.13 | 173,113 | -1.11(-6.44%) |
Aug 02, 2010 | 17.15 | 17.45 | 16.91 | 17.24 | 47,924 | +0.43(+2.56%) |
Jul 30, 2010 | 16.32 | 17.10 | 16.32 | 16.81 | 34,490 | +0.19(+1.14%) |
Jul 29, 2010 | 16.66 | 16.98 | 16.27 | 16.62 | 62,844 | +0.04(+0.24%) |
Jul 28, 2010 | 17.68 | 17.68 | 16.55 | 16.58 | 61,659 | -1.18(-6.64%) |
Jul 27, 2010 | 18.46 | 18.52 | 17.74 | 17.76 | 46,594 | -0.53(-2.90%) |
Jul 26, 2010 | 17.70 | 18.32 | 17.61 | 18.29 | 60,357 | +0.70(+3.98%) |
Jul 23, 2010 | 16.45 | 17.66 | 16.45 | 17.59 | 49,725 | +1.01(+6.09%) |
Jul 22, 2010 | 15.94 | 16.66 | 15.71 | 16.58 | 65,835 | +0.93(+5.94%) |
Jul 21, 2010 | 15.61 | 15.90 | 15.03 | 15.65 | 106,742 | +0.11(+0.71%) |
Jul 20, 2010 | 15.26 | 15.63 | 15.19 | 15.54 | 57,139 | +0.14(+0.91%) |
Jul 19, 2010 | 15.62 | 15.64 | 15.24 | 15.40 | 27,564 | -0.13(-0.84%) |
Jul 16, 2010 | 16.12 | 16.36 | 15.42 | 15.53 | 84,380 | -0.78(-4.78%) |
Jul 15, 2010 | 16.30 | 17.05 | 16.18 | 16.31 | 43,647 | -0.58(-3.43%) |
Jul 14, 2010 | 17.09 | 17.19 | 16.77 | 16.89 | 41,746 | -0.31(-1.80%) |
Jul 13, 2010 | 16.40 | 17.32 | 16.04 | 17.20 | 76,490 | +1.13(+7.03%) |
Jul 12, 2010 | 16.63 | 17.03 | 16.03 | 16.07 | 50,579 | -0.67(-4.00%) |
Jul 09, 2010 | 16.56 | 16.78 | 16.34 | 16.74 | 27,673 | +0.14(+0.84%) |
Jul 08, 2010 | 16.34 | 17.04 | 16.24 | 16.60 | 58,097 | +0.40(+2.47%) |
Jul 07, 2010 | 16.05 | 16.20 | 15.60 | 16.20 | 119,601 | +0.26(+1.63%) |
Jul 06, 2010 | 16.43 | 16.43 | 15.77 | 15.94 | 46,812 | -0.21(-1.30%) |
Jul 02, 2010 | 16.54 | 16.54 | 15.96 | 16.15 | 62,258 | -0.22(-1.34%) |