Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.26 | 15.95 | 14.26 | 15.05 | 2,807,789 | +1.92(+14.58%) |
Sep 29, 2010 | 12.97 | 13.14 | 12.87 | 13.14 | 50,663 | +0.04(+0.31%) |
Sep 28, 2010 | 12.80 | 13.11 | 12.80 | 13.10 | 103,799 | +0.02(+0.16%) |
Sep 27, 2010 | 12.96 | 13.12 | 12.48 | 13.08 | 69,007 | +0.05(+0.35%) |
Sep 24, 2010 | 12.65 | 13.04 | 12.65 | 13.03 | 150,805 | +0.40(+3.15%) |
Sep 23, 2010 | 12.54 | 12.69 | 12.50 | 12.63 | 83,682 | +0.00(+0.00%) |
Sep 22, 2010 | 12.71 | 12.85 | 12.53 | 12.63 | 658,873 | -0.06(-0.44%) |
Sep 21, 2010 | 12.74 | 12.79 | 12.58 | 12.69 | 132,162 | -0.07(-0.56%) |
Sep 20, 2010 | 12.61 | 12.84 | 12.56 | 12.76 | 212,174 | +0.00(+0.00%) |
Sep 17, 2010 | 12.36 | 12.76 | 12.36 | 12.76 | 280,862 | +0.21(+1.66%) |
Sep 15, 2010 | 12.04 | 12.59 | 12.01 | 12.55 | 481,920 | +0.15(+1.23%) |
Sep 14, 2010 | 12.32 | 12.52 | 12.18 | 12.40 | 260,181 | -0.06(-0.49%) |
Sep 13, 2010 | 12.77 | 12.84 | 12.15 | 12.46 | 695,889 | -0.64(-4.90%) |
Sep 10, 2010 | 12.85 | 13.16 | 12.64 | 13.10 | 268,267 | +0.32(+2.47%) |
Sep 09, 2010 | 12.76 | 12.84 | 12.59 | 12.79 | 132,494 | +0.00(+0.00%) |
Sep 08, 2010 | 12.63 | 13.02 | 12.34 | 12.79 | 290,914 | +0.45(+3.63%) |
Sep 07, 2010 | 12.46 | 12.56 | 12.29 | 12.34 | 238,149 | -0.11(-0.86%) |
Sep 03, 2010 | 12.20 | 12.45 | 11.94 | 12.45 | 102,943 | +0.24(+2.00%) |
Sep 02, 2010 | 12.02 | 12.22 | 11.95 | 12.20 | 77,893 | +0.10(+0.84%) |
Sep 01, 2010 | 11.98 | 12.14 | 11.97 | 12.10 | 400,430 | +0.09(+0.72%) |
Aug 31, 2010 | 11.72 | 12.01 | 11.61 | 12.01 | 150,293 | +0.13(+1.11%) |
Aug 30, 2010 | 11.63 | 12.07 | 11.63 | 11.88 | 157,493 | +0.00(+0.00%) |
Aug 27, 2010 | 11.57 | 11.97 | 11.39 | 11.88 | 41,146 | +0.24(+2.10%) |
Aug 26, 2010 | 11.72 | 11.77 | 11.61 | 11.64 | 27,978 | -0.08(-0.70%) |
Aug 25, 2010 | 11.32 | 11.72 | 11.32 | 11.72 | 116,017 | +0.19(+1.68%) |
Aug 24, 2010 | 11.45 | 11.79 | 11.24 | 11.52 | 145,607 | -0.51(-4.27%) |
Aug 23, 2010 | 11.87 | 12.19 | 11.74 | 12.04 | 35,971 | +0.13(+1.07%) |
Aug 20, 2010 | 11.51 | 11.93 | 11.51 | 11.91 | 267,068 | +0.31(+2.68%) |
Aug 19, 2010 | 11.53 | 11.67 | 11.36 | 11.60 | 208,592 | +0.08(+0.69%) |
Aug 18, 2010 | 11.51 | 11.53 | 11.30 | 11.52 | 131,731 | -0.01(-0.07%) |
Aug 17, 2010 | 11.46 | 11.54 | 11.44 | 11.53 | 77,344 | +0.08(+0.67%) |
Aug 16, 2010 | 11.22 | 11.53 | 11.22 | 11.45 | 66,836 | +0.13(+1.12%) |
Aug 13, 2010 | 11.49 | 11.59 | 11.22 | 11.32 | 138,100 | -0.51(-4.30%) |
Aug 12, 2010 | 11.87 | 11.98 | 11.77 | 11.83 | 27,383 | -0.06(-0.51%) |
Aug 11, 2010 | 11.93 | 11.95 | 11.82 | 11.90 | 49,748 | -0.18(-1.52%) |
Aug 10, 2010 | 12.00 | 12.09 | 11.83 | 12.08 | 32,678 | -0.05(-0.38%) |
Aug 09, 2010 | 12.01 | 12.12 | 12.01 | 12.12 | 38,154 | +0.03(+0.25%) |
Aug 06, 2010 | 12.11 | 12.12 | 11.97 | 12.09 | 102,920 | -0.03(-0.25%) |
Aug 05, 2010 | 11.95 | 12.21 | 11.95 | 12.12 | 70,143 | +0.03(+0.21%) |
Aug 04, 2010 | 11.98 | 12.22 | 11.98 | 12.10 | 69,745 | +0.12(+1.04%) |
Aug 03, 2010 | 11.92 | 12.23 | 11.58 | 11.97 | 102,447 | +0.05(+0.45%) |
Aug 02, 2010 | 11.56 | 11.92 | 11.56 | 11.92 | 45,253 | +0.41(+3.54%) |
Jul 30, 2010 | 11.39 | 11.64 | 11.39 | 11.51 | 15,115 | +0.09(+0.80%) |
Jul 29, 2010 | 11.38 | 11.59 | 11.34 | 11.42 | 59,973 | +0.02(+0.13%) |
Jul 28, 2010 | 11.31 | 11.42 | 10.90 | 11.41 | 56,326 | +0.00(+0.00%) |
Jul 27, 2010 | 11.28 | 11.44 | 10.97 | 11.41 | 57,918 | +0.14(+1.27%) |
Jul 26, 2010 | 11.04 | 11.34 | 11.04 | 11.26 | 31,947 | +0.16(+1.47%) |
Jul 23, 2010 | 10.85 | 11.11 | 10.74 | 11.10 | 73,706 | +0.17(+1.54%) |
Jul 22, 2010 | 10.44 | 10.95 | 10.44 | 10.93 | 118,009 | +0.26(+2.43%) |
Jul 21, 2010 | 10.36 | 10.67 | 10.36 | 10.67 | 81,641 | +0.27(+2.60%) |
Jul 20, 2010 | 10.21 | 10.46 | 10.10 | 10.40 | 274,374 | +0.02(+0.20%) |
Jul 19, 2010 | 10.63 | 10.90 | 10.00 | 10.38 | 412,053 | -0.83(-7.36%) |
Jul 16, 2010 | 11.13 | 11.22 | 10.83 | 11.21 | 351,080 | -0.10(-0.86%) |
Jul 15, 2010 | 11.22 | 11.30 | 11.03 | 11.30 | 164,772 | -0.06(-0.49%) |
Jul 14, 2010 | 11.21 | 11.39 | 11.21 | 11.36 | 97,001 | +0.11(+0.95%) |
Jul 13, 2010 | 10.94 | 11.25 | 10.94 | 11.25 | 193,738 | +0.12(+1.05%) |
Jul 12, 2010 | 10.79 | 11.16 | 10.79 | 11.14 | 108,968 | -0.02(-0.14%) |
Jul 09, 2010 | 11.19 | 11.47 | 10.71 | 11.15 | 492,579 | -0.22(-1.97%) |
Jul 08, 2010 | 11.46 | 11.66 | 11.23 | 11.38 | 177,547 | -0.34(-2.87%) |
Jul 07, 2010 | 11.73 | 12.12 | 11.59 | 11.71 | 182,093 | -0.41(-3.40%) |