Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.48 | 15.58 | 15.23 | 15.48 | 83,514 | +0.20(+1.28%) |
Sep 29, 2010 | 14.79 | 15.46 | 14.69 | 15.28 | 101,341 | +0.39(+2.63%) |
Sep 28, 2010 | 14.38 | 14.94 | 14.29 | 14.89 | 91,907 | +0.07(+0.44%) |
Sep 27, 2010 | 14.80 | 15.02 | 14.57 | 14.82 | 68,510 | +0.00(+0.00%) |
Sep 24, 2010 | 14.16 | 14.87 | 14.16 | 14.82 | 96,298 | +0.83(+5.93%) |
Sep 23, 2010 | 13.71 | 14.20 | 13.48 | 13.99 | 114,051 | +0.18(+1.28%) |
Sep 22, 2010 | 13.59 | 13.95 | 13.58 | 13.82 | 78,907 | +0.19(+1.37%) |
Sep 21, 2010 | 14.15 | 14.15 | 13.44 | 13.63 | 53,067 | -0.50(-3.56%) |
Sep 20, 2010 | 13.35 | 14.16 | 13.22 | 14.13 | 82,076 | +0.81(+6.09%) |
Sep 17, 2010 | 13.42 | 13.48 | 12.96 | 13.32 | 140,102 | -0.02(-0.14%) |
Sep 15, 2010 | 13.19 | 13.45 | 13.03 | 13.34 | 28,921 | +0.11(+0.85%) |
Sep 14, 2010 | 13.44 | 13.44 | 13.13 | 13.23 | 40,458 | -0.22(-1.66%) |
Sep 13, 2010 | 13.05 | 13.53 | 13.00 | 13.45 | 52,099 | +0.59(+4.57%) |
Sep 10, 2010 | 12.76 | 12.96 | 12.70 | 12.86 | 32,949 | +0.17(+1.32%) |
Sep 09, 2010 | 12.86 | 13.06 | 12.51 | 12.70 | 28,722 | -0.01(-0.07%) |
Sep 08, 2010 | 12.52 | 12.87 | 12.52 | 12.71 | 49,777 | +0.26(+2.10%) |
Sep 07, 2010 | 12.92 | 13.07 | 12.38 | 12.44 | 43,483 | -0.49(-3.82%) |
Sep 03, 2010 | 13.13 | 13.18 | 12.85 | 12.94 | 85,565 | +0.03(+0.22%) |
Sep 02, 2010 | 12.78 | 12.94 | 12.62 | 12.91 | 40,842 | +0.15(+1.17%) |
Sep 01, 2010 | 12.17 | 12.76 | 12.14 | 12.76 | 89,507 | +0.82(+6.87%) |
Aug 31, 2010 | 12.11 | 12.34 | 11.89 | 11.94 | 67,903 | -0.19(-1.54%) |
Aug 30, 2010 | 12.28 | 12.29 | 12.10 | 12.13 | 126,040 | -0.24(-1.96%) |
Aug 27, 2010 | 11.99 | 12.42 | 11.76 | 12.37 | 134,200 | +0.58(+4.91%) |
Aug 26, 2010 | 11.73 | 11.92 | 11.69 | 11.79 | 115,053 | +0.09(+0.80%) |
Aug 25, 2010 | 11.72 | 11.84 | 11.52 | 11.70 | 166,948 | -0.14(-1.18%) |
Aug 24, 2010 | 11.81 | 12.05 | 11.59 | 11.84 | 60,303 | -0.11(-0.94%) |
Aug 23, 2010 | 12.33 | 12.33 | 11.87 | 11.95 | 72,459 | -0.26(-2.14%) |
Aug 20, 2010 | 12.31 | 12.41 | 12.05 | 12.21 | 78,484 | -0.17(-1.36%) |
Aug 19, 2010 | 13.08 | 13.24 | 12.32 | 12.38 | 99,704 | -0.72(-5.48%) |
Aug 18, 2010 | 13.29 | 13.40 | 13.03 | 13.10 | 88,384 | -0.18(-1.33%) |
Aug 17, 2010 | 13.20 | 13.36 | 13.13 | 13.27 | 114,902 | +0.21(+1.64%) |
Aug 16, 2010 | 12.90 | 13.24 | 12.73 | 13.06 | 76,078 | +0.12(+0.94%) |
Aug 13, 2010 | 13.02 | 13.08 | 12.76 | 12.94 | 87,973 | -0.18(-1.35%) |
Aug 12, 2010 | 12.83 | 13.23 | 12.83 | 13.12 | 112,000 | +0.07(+0.50%) |
Aug 11, 2010 | 13.57 | 13.70 | 12.85 | 13.05 | 119,861 | -0.87(-6.23%) |
Aug 10, 2010 | 14.11 | 14.13 | 13.77 | 13.92 | 68,609 | -0.43(-2.99%) |
Aug 09, 2010 | 14.39 | 14.64 | 14.06 | 14.35 | 88,389 | +0.11(+0.79%) |
Aug 06, 2010 | 14.37 | 14.52 | 13.82 | 14.24 | 70,071 | -0.41(-2.80%) |
Aug 05, 2010 | 14.38 | 14.81 | 14.36 | 14.65 | 52,071 | +0.10(+0.71%) |
Aug 04, 2010 | 14.85 | 15.12 | 14.49 | 14.54 | 111,433 | -0.25(-1.70%) |
Aug 03, 2010 | 14.81 | 15.27 | 14.58 | 14.79 | 95,739 | -0.13(-0.88%) |
Aug 02, 2010 | 15.08 | 15.37 | 14.69 | 14.93 | 175,766 | +0.25(+1.72%) |
Jul 30, 2010 | 14.41 | 14.86 | 14.37 | 14.67 | 75,258 | -0.05(-0.32%) |
Jul 29, 2010 | 14.82 | 14.93 | 14.27 | 14.72 | 96,366 | +0.06(+0.38%) |
Jul 28, 2010 | 14.95 | 14.98 | 14.60 | 14.66 | 93,168 | -0.36(-2.42%) |
Jul 27, 2010 | 15.19 | 15.28 | 14.94 | 15.03 | 109,353 | -0.05(-0.31%) |
Jul 26, 2010 | 14.49 | 15.41 | 14.32 | 15.07 | 273,949 | +0.60(+4.12%) |
Jul 23, 2010 | 13.77 | 14.52 | 13.09 | 14.48 | 207,189 | +0.40(+2.85%) |
Jul 22, 2010 | 13.60 | 14.14 | 13.55 | 14.08 | 206,276 | +0.73(+5.45%) |
Jul 21, 2010 | 13.53 | 13.80 | 13.17 | 13.35 | 100,675 | -0.08(-0.62%) |
Jul 20, 2010 | 13.07 | 13.46 | 12.96 | 13.43 | 95,080 | +0.15(+1.12%) |
Jul 19, 2010 | 12.85 | 13.46 | 12.56 | 13.28 | 92,124 | +0.51(+4.02%) |
Jul 16, 2010 | 13.22 | 13.39 | 12.62 | 12.77 | 156,483 | -0.60(-4.47%) |
Jul 15, 2010 | 13.21 | 13.47 | 12.87 | 13.37 | 75,199 | +0.21(+1.63%) |
Jul 14, 2010 | 13.13 | 13.18 | 12.75 | 13.15 | 103,367 | +0.03(+0.21%) |
Jul 13, 2010 | 12.71 | 13.41 | 12.46 | 13.13 | 155,211 | +0.68(+5.47%) |
Jul 12, 2010 | 12.91 | 12.92 | 12.36 | 12.44 | 127,451 | -0.48(-3.68%) |
Jul 09, 2010 | 12.80 | 13.10 | 12.57 | 12.92 | 68,511 | +0.21(+1.69%) |
Jul 08, 2010 | 12.79 | 13.01 | 12.40 | 12.71 | 95,927 | +0.11(+0.89%) |
Jul 07, 2010 | 12.15 | 12.71 | 12.15 | 12.59 | 103,536 | +0.53(+4.41%) |
Jul 06, 2010 | 12.78 | 12.78 | 11.91 | 12.06 | 122,805 | -0.43(-3.44%) |
Jul 02, 2010 | 12.87 | 13.00 | 12.34 | 12.49 | 81,211 | -0.24(-1.90%) |