Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.16 | 14.16 | 13.56 | 13.66 | 450,190 | -0.40(-2.83%) |
Sep 29, 2010 | 13.78 | 14.10 | 13.68 | 14.06 | 485,000 | +0.23(+1.70%) |
Sep 28, 2010 | 13.42 | 13.86 | 13.34 | 13.83 | 485,814 | +0.39(+2.87%) |
Sep 27, 2010 | 13.43 | 13.44 | 13.27 | 13.44 | 255,530 | -0.00(-0.01%) |
Sep 24, 2010 | 13.13 | 13.51 | 13.13 | 13.44 | 409,624 | +0.43(+3.33%) |
Sep 23, 2010 | 12.89 | 13.29 | 12.89 | 13.01 | 383,224 | +0.02(+0.16%) |
Sep 22, 2010 | 13.13 | 13.27 | 12.80 | 12.99 | 374,266 | -0.17(-1.29%) |
Sep 21, 2010 | 12.92 | 13.22 | 12.90 | 13.16 | 545,425 | +0.26(+2.04%) |
Sep 20, 2010 | 12.43 | 12.92 | 12.43 | 12.90 | 558,558 | +0.44(+3.53%) |
Sep 17, 2010 | 12.78 | 12.78 | 12.43 | 12.46 | 522,310 | -0.37(-2.88%) |
Sep 15, 2010 | 12.70 | 12.90 | 12.70 | 12.82 | 279,912 | +0.05(+0.39%) |
Sep 14, 2010 | 12.71 | 12.90 | 12.68 | 12.78 | 392,857 | +0.05(+0.39%) |
Sep 13, 2010 | 12.89 | 13.01 | 12.70 | 12.73 | 753,522 | -0.13(-0.99%) |
Sep 10, 2010 | 12.75 | 12.94 | 12.70 | 12.85 | 497,792 | +0.09(+0.72%) |
Sep 09, 2010 | 13.11 | 13.14 | 12.66 | 12.76 | 242,383 | -0.23(-1.75%) |
Sep 08, 2010 | 12.70 | 13.13 | 12.70 | 12.99 | 425,074 | +0.28(+2.18%) |
Sep 07, 2010 | 12.90 | 13.05 | 12.68 | 12.71 | 531,874 | -0.27(-2.08%) |
Sep 03, 2010 | 12.95 | 13.12 | 12.80 | 12.98 | 307,103 | +0.14(+1.11%) |
Sep 02, 2010 | 12.70 | 12.95 | 12.64 | 12.84 | 397,383 | +0.18(+1.46%) |
Sep 01, 2010 | 12.60 | 12.73 | 12.52 | 12.65 | 438,999 | +0.18(+1.48%) |
Aug 31, 2010 | 12.37 | 12.54 | 12.22 | 12.47 | 1,038,087 | +0.13(+1.04%) |
Aug 30, 2010 | 12.60 | 12.84 | 12.33 | 12.34 | 486,814 | -0.32(-2.52%) |
Aug 27, 2010 | 12.83 | 12.89 | 12.54 | 12.66 | 498,175 | -0.06(-0.50%) |
Aug 26, 2010 | 12.63 | 12.87 | 12.41 | 12.73 | 762,326 | +0.11(+0.84%) |
Aug 25, 2010 | 12.63 | 12.75 | 12.37 | 12.62 | 494,641 | -0.12(-0.95%) |
Aug 24, 2010 | 12.78 | 12.92 | 12.45 | 12.74 | 476,324 | -0.13(-0.99%) |
Aug 23, 2010 | 13.17 | 13.31 | 12.85 | 12.87 | 502,808 | -0.21(-1.63%) |
Aug 20, 2010 | 13.00 | 13.10 | 12.84 | 13.08 | 291,303 | +0.06(+0.49%) |
Aug 19, 2010 | 12.81 | 13.17 | 12.75 | 13.02 | 688,064 | +0.20(+1.55%) |
Aug 18, 2010 | 13.00 | 13.03 | 12.53 | 12.82 | 1,826,337 | -0.17(-1.31%) |
Aug 17, 2010 | 13.09 | 13.31 | 12.97 | 12.99 | 438,313 | -0.05(-0.38%) |
Aug 16, 2010 | 12.95 | 13.18 | 12.89 | 13.04 | 422,440 | +0.01(+0.11%) |
Aug 13, 2010 | 13.09 | 13.17 | 12.89 | 13.02 | 392,587 | -0.09(-0.70%) |
Aug 12, 2010 | 12.92 | 13.29 | 12.81 | 13.12 | 466,042 | -0.01(-0.05%) |
Aug 11, 2010 | 13.19 | 13.31 | 13.03 | 13.12 | 573,703 | -0.30(-2.22%) |
Aug 10, 2010 | 13.51 | 13.63 | 13.37 | 13.42 | 566,138 | -0.23(-1.72%) |
Aug 09, 2010 | 13.55 | 13.71 | 13.46 | 13.66 | 654,475 | +0.21(+1.53%) |
Aug 06, 2010 | 13.38 | 13.54 | 13.22 | 13.45 | 706,557 | -0.05(-0.37%) |
Aug 05, 2010 | 13.62 | 13.74 | 13.44 | 13.50 | 851,873 | -0.17(-1.27%) |
Aug 04, 2010 | 13.56 | 13.88 | 13.56 | 13.67 | 1,022,417 | +0.20(+1.46%) |
Aug 03, 2010 | 13.57 | 13.72 | 13.37 | 13.48 | 974,106 | -0.20(-1.44%) |
Aug 02, 2010 | 14.13 | 14.18 | 13.58 | 13.67 | 1,818,959 | -0.09(-0.66%) |
Jul 30, 2010 | 14.78 | 14.78 | 13.61 | 13.77 | 4,880,081 | -1.89(-12.09%) |
Jul 29, 2010 | 15.93 | 16.19 | 15.57 | 15.66 | 928,300 | -0.11(-0.71%) |
Jul 28, 2010 | 15.78 | 16.14 | 15.66 | 15.77 | 873,585 | +0.01(+0.04%) |
Jul 27, 2010 | 15.93 | 16.01 | 15.67 | 15.76 | 826,486 | -0.05(-0.31%) |
Jul 26, 2010 | 15.99 | 16.19 | 15.76 | 15.81 | 1,166,968 | -0.21(-1.32%) |
Jul 23, 2010 | 16.23 | 16.47 | 15.76 | 16.02 | 1,233,553 | -0.20(-1.26%) |
Jul 22, 2010 | 16.26 | 16.74 | 16.09 | 16.23 | 1,152,836 | +0.20(+1.23%) |
Jul 21, 2010 | 16.71 | 16.96 | 15.93 | 16.03 | 629,911 | -0.61(-3.68%) |
Jul 20, 2010 | 16.03 | 16.75 | 15.78 | 16.64 | 700,566 | +0.44(+2.74%) |
Jul 19, 2010 | 16.18 | 16.47 | 15.83 | 16.20 | 673,870 | -0.03(-0.17%) |
Jul 16, 2010 | 16.92 | 17.29 | 16.02 | 16.23 | 1,143,786 | -0.80(-4.71%) |
Jul 15, 2010 | 16.63 | 17.09 | 16.21 | 17.03 | 734,108 | +0.34(+2.07%) |
Jul 14, 2010 | 16.35 | 16.96 | 16.35 | 16.69 | 688,060 | +0.27(+1.63%) |
Jul 13, 2010 | 16.16 | 16.54 | 16.12 | 16.42 | 666,622 | +0.39(+2.41%) |
Jul 12, 2010 | 16.04 | 16.31 | 15.96 | 16.03 | 547,651 | -0.06(-0.39%) |
Jul 09, 2010 | 15.86 | 16.24 | 15.50 | 16.09 | 463,555 | +0.23(+1.46%) |
Jul 08, 2010 | 15.75 | 15.93 | 15.52 | 15.86 | 871,676 | +0.21(+1.35%) |
Jul 07, 2010 | 15.49 | 15.88 | 15.29 | 15.65 | 1,076,462 | +0.27(+1.79%) |
Jul 06, 2010 | 16.24 | 16.32 | 15.37 | 15.38 | 782,547 | -0.61(-3.83%) |
Jul 02, 2010 | 16.33 | 16.46 | 15.97 | 15.99 | 463,204 | -0.24(-1.47%) |