Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.15 | 14.47 | 14.10 | 14.44 | 740,402 | +0.33(+2.37%) |
Sep 29, 2010 | 14.15 | 14.25 | 14.07 | 14.10 | 291,920 | -0.07(-0.52%) |
Sep 28, 2010 | 13.96 | 14.19 | 13.85 | 14.17 | 239,641 | +0.20(+1.46%) |
Sep 27, 2010 | 14.09 | 14.16 | 13.95 | 13.97 | 211,096 | -0.13(-0.92%) |
Sep 24, 2010 | 13.84 | 14.15 | 13.83 | 14.10 | 447,551 | +0.37(+2.73%) |
Sep 23, 2010 | 13.73 | 13.95 | 13.61 | 13.73 | 442,403 | -0.04(-0.30%) |
Sep 22, 2010 | 13.87 | 13.94 | 13.67 | 13.77 | 538,315 | -0.11(-0.82%) |
Sep 21, 2010 | 14.04 | 14.15 | 13.83 | 13.88 | 629,120 | -0.16(-1.16%) |
Sep 20, 2010 | 14.35 | 14.71 | 13.87 | 14.04 | 1,842,213 | +0.59(+4.36%) |
Sep 17, 2010 | 13.46 | 13.47 | 13.08 | 13.46 | 684,595 | +0.41(+3.12%) |
Sep 15, 2010 | 13.68 | 14.97 | 12.80 | 13.05 | 6,257,807 | +0.06(+0.44%) |
Sep 14, 2010 | 13.14 | 13.17 | 12.98 | 12.99 | 460,242 | -0.15(-1.18%) |
Sep 13, 2010 | 12.88 | 13.17 | 12.86 | 13.15 | 648,473 | +0.41(+3.20%) |
Sep 10, 2010 | 12.65 | 12.83 | 12.55 | 12.74 | 585,943 | +0.11(+0.90%) |
Sep 09, 2010 | 12.57 | 12.65 | 12.39 | 12.63 | 888,806 | +0.14(+1.11%) |
Sep 08, 2010 | 12.38 | 12.51 | 12.16 | 12.49 | 704,075 | +0.25(+2.06%) |
Sep 07, 2010 | 12.14 | 12.27 | 11.97 | 12.24 | 721,487 | +0.02(+0.20%) |
Sep 03, 2010 | 11.99 | 12.22 | 11.89 | 12.21 | 578,136 | +0.27(+2.25%) |
Sep 02, 2010 | 11.72 | 11.98 | 11.67 | 11.94 | 298,716 | +0.25(+2.16%) |
Sep 01, 2010 | 11.54 | 11.72 | 11.53 | 11.69 | 287,479 | +0.28(+2.42%) |
Aug 31, 2010 | 11.42 | 11.59 | 11.34 | 11.41 | 7,492 | -0.03(-0.28%) |
Aug 30, 2010 | 11.46 | 11.71 | 11.38 | 11.45 | 831,663 | -0.07(-0.57%) |
Aug 27, 2010 | 11.51 | 11.53 | 11.14 | 11.51 | 557,368 | +0.28(+2.54%) |
Aug 26, 2010 | 11.25 | 11.34 | 11.16 | 11.23 | 443,525 | -0.01(-0.07%) |
Aug 25, 2010 | 10.90 | 11.26 | 10.87 | 11.24 | 569,563 | +0.24(+2.22%) |
Aug 24, 2010 | 10.89 | 11.31 | 10.76 | 10.99 | 914,077 | -0.02(-0.15%) |
Aug 23, 2010 | 11.03 | 11.12 | 10.96 | 11.01 | 346,519 | -0.02(-0.22%) |
Aug 20, 2010 | 11.27 | 11.27 | 10.97 | 11.03 | 632,699 | -0.25(-2.24%) |
Aug 19, 2010 | 11.34 | 11.44 | 11.20 | 11.28 | 866,820 | -0.08(-0.72%) |
Aug 18, 2010 | 11.33 | 11.40 | 11.24 | 11.37 | 589,300 | +0.02(+0.14%) |
Aug 17, 2010 | 11.40 | 11.42 | 11.24 | 11.35 | 804,514 | +0.03(+0.29%) |
Aug 16, 2010 | 11.28 | 11.35 | 11.13 | 11.32 | 571,092 | -0.03(-0.29%) |
Aug 13, 2010 | 11.45 | 11.54 | 11.33 | 11.35 | 1,063,617 | -0.07(-0.57%) |
Aug 12, 2010 | 11.50 | 11.55 | 11.37 | 11.41 | 965,019 | -0.27(-2.30%) |
Aug 11, 2010 | 11.94 | 11.99 | 11.66 | 11.68 | 469,641 | -0.41(-3.37%) |
Aug 10, 2010 | 12.20 | 12.29 | 12.08 | 12.09 | 328,604 | -0.16(-1.33%) |
Aug 09, 2010 | 12.14 | 12.33 | 12.11 | 12.25 | 391,535 | +0.20(+1.69%) |
Aug 06, 2010 | 12.05 | 12.16 | 11.94 | 12.05 | 564,188 | -0.15(-1.27%) |
Aug 05, 2010 | 12.18 | 12.27 | 12.08 | 12.20 | 226,766 | -0.02(-0.20%) |
Aug 04, 2010 | 12.33 | 12.46 | 12.16 | 12.23 | 350,857 | -0.09(-0.73%) |
Aug 03, 2010 | 12.44 | 12.46 | 12.29 | 12.32 | 635,546 | -0.14(-1.11%) |
Aug 02, 2010 | 12.33 | 12.47 | 12.26 | 12.46 | 1,092,097 | +0.19(+1.53%) |
Jul 30, 2010 | 12.27 | 12.48 | 11.68 | 12.27 | 1,011,066 | +0.06(+0.47%) |
Jul 29, 2010 | 12.86 | 12.86 | 12.16 | 12.21 | 773,315 | -0.28(-2.22%) |
Jul 28, 2010 | 12.89 | 12.89 | 12.43 | 12.49 | 445,885 | -0.40(-3.10%) |
Jul 27, 2010 | 12.99 | 13.03 | 12.77 | 12.89 | 303,935 | -0.14(-1.06%) |
Jul 26, 2010 | 12.95 | 13.12 | 12.78 | 13.03 | 220,841 | +0.11(+0.82%) |
Jul 23, 2010 | 12.54 | 12.95 | 12.49 | 12.92 | 694,960 | +0.33(+2.65%) |
Jul 22, 2010 | 12.49 | 12.68 | 12.47 | 12.59 | 592,966 | +0.24(+1.98%) |
Jul 21, 2010 | 12.60 | 12.64 | 12.21 | 12.34 | 948,663 | -0.11(-0.85%) |
Jul 20, 2010 | 12.24 | 12.46 | 12.06 | 12.45 | 495,340 | +0.12(+0.99%) |
Jul 19, 2010 | 12.44 | 12.55 | 12.24 | 12.33 | 607,512 | -0.11(-0.85%) |
Jul 16, 2010 | 12.43 | 12.69 | 12.38 | 12.43 | 648,626 | -0.29(-2.30%) |
Jul 15, 2010 | 12.68 | 12.76 | 12.51 | 12.73 | 545,478 | +0.04(+0.32%) |
Jul 14, 2010 | 12.62 | 12.83 | 12.60 | 12.68 | 1,302,978 | -0.02(-0.13%) |
Jul 13, 2010 | 12.83 | 12.83 | 12.68 | 12.70 | 630,139 | -0.01(-0.06%) |
Jul 12, 2010 | 12.62 | 12.72 | 12.54 | 12.71 | 521,405 | +0.07(+0.58%) |
Jul 09, 2010 | 12.64 | 12.73 | 12.37 | 12.64 | 797,678 | +0.17(+1.37%) |
Jul 08, 2010 | 12.74 | 12.78 | 12.40 | 12.46 | 2,349,846 | -0.15(-1.23%) |
Jul 07, 2010 | 12.34 | 12.65 | 12.29 | 12.62 | 978,657 | +0.27(+2.18%) |
Jul 06, 2010 | 12.67 | 12.77 | 12.30 | 12.35 | 650,760 | -0.28(-2.19%) |
Jul 02, 2010 | 12.63 | 12.72 | 12.60 | 12.63 | 711,535 | -0.03(-0.26%) |