Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.88 | 15.01 | 14.56 | 14.66 | 477,663 | -0.06(-0.40%) |
Sep 29, 2010 | 14.55 | 14.79 | 14.48 | 14.72 | 309,489 | +0.08(+0.57%) |
Sep 28, 2010 | 14.65 | 14.70 | 14.21 | 14.64 | 549 | +0.07(+0.46%) |
Sep 27, 2010 | 14.72 | 14.74 | 14.51 | 14.57 | 218,912 | -0.18(-1.24%) |
Sep 24, 2010 | 14.31 | 14.79 | 14.21 | 14.76 | 301,789 | +0.65(+4.61%) |
Sep 23, 2010 | 14.23 | 14.47 | 14.08 | 14.11 | 2,276 | -0.36(-2.48%) |
Sep 22, 2010 | 14.81 | 14.96 | 14.28 | 14.46 | 363,191 | -0.44(-2.96%) |
Sep 21, 2010 | 14.87 | 15.09 | 14.76 | 14.91 | 340,632 | +0.03(+0.17%) |
Sep 20, 2010 | 14.26 | 14.91 | 14.26 | 14.88 | 342,532 | +0.37(+2.58%) |
Sep 17, 2010 | 14.51 | 14.58 | 14.14 | 14.51 | 535,193 | +0.23(+1.63%) |
Sep 15, 2010 | 14.11 | 14.33 | 13.96 | 14.27 | 303,920 | +0.09(+0.65%) |
Sep 14, 2010 | 14.17 | 14.27 | 14.12 | 14.18 | 329,338 | -0.10(-0.70%) |
Sep 13, 2010 | 13.84 | 14.34 | 13.84 | 14.28 | 439,732 | +0.62(+4.51%) |
Sep 10, 2010 | 13.74 | 13.89 | 13.56 | 13.66 | 201,174 | -0.06(-0.42%) |
Sep 09, 2010 | 14.03 | 14.03 | 13.61 | 13.72 | 258,782 | -0.11(-0.78%) |
Sep 08, 2010 | 13.56 | 13.96 | 13.54 | 13.83 | 516,973 | +0.29(+2.15%) |
Sep 07, 2010 | 13.51 | 13.64 | 13.32 | 13.54 | 1,853 | -0.14(-1.04%) |
Sep 03, 2010 | 13.62 | 13.80 | 13.48 | 13.68 | 418,308 | +0.25(+1.86%) |
Sep 02, 2010 | 13.12 | 13.47 | 13.02 | 13.43 | 1,279 | +0.33(+2.54%) |
Sep 01, 2010 | 12.88 | 13.10 | 12.82 | 13.10 | 561,629 | +0.43(+3.42%) |
Aug 31, 2010 | 12.62 | 12.87 | 12.49 | 12.66 | 3,000 | +0.06(+0.46%) |
Aug 30, 2010 | 12.91 | 12.94 | 12.61 | 12.61 | 458,629 | -0.32(-2.51%) |
Aug 27, 2010 | 12.93 | 13.00 | 12.66 | 12.93 | 581,978 | +0.19(+1.50%) |
Aug 26, 2010 | 12.99 | 13.04 | 12.65 | 12.74 | 1,305 | -0.16(-1.22%) |
Aug 25, 2010 | 12.49 | 13.00 | 12.42 | 12.90 | 1,292 | +0.29(+2.30%) |
Aug 24, 2010 | 12.56 | 12.83 | 12.39 | 12.61 | 5,249 | -0.18(-1.43%) |
Aug 23, 2010 | 13.15 | 13.21 | 12.73 | 12.79 | 361,947 | -0.31(-2.34%) |
Aug 20, 2010 | 13.03 | 13.12 | 12.90 | 13.10 | 422,931 | +0.00(+0.00%) |
Aug 19, 2010 | 13.42 | 13.44 | 13.06 | 13.10 | 1,953 | -0.41(-3.01%) |
Aug 18, 2010 | 13.48 | 13.60 | 13.33 | 13.50 | 20,249 | +0.01(+0.06%) |
Aug 17, 2010 | 13.51 | 13.57 | 13.32 | 13.49 | 3,115 | +0.17(+1.31%) |
Aug 16, 2010 | 12.94 | 13.40 | 12.94 | 13.32 | 384,103 | -0.05(-0.37%) |
Aug 13, 2010 | 13.37 | 13.63 | 13.26 | 13.37 | 477,737 | -0.17(-1.22%) |
Aug 12, 2010 | 13.25 | 13.58 | 13.19 | 13.53 | 505,668 | -0.02(-0.12%) |
Aug 11, 2010 | 13.74 | 13.96 | 13.47 | 13.55 | 593,903 | -0.53(-3.77%) |
Aug 10, 2010 | 14.13 | 14.22 | 13.88 | 14.08 | 2,413 | -0.28(-1.96%) |
Aug 09, 2010 | 14.44 | 14.50 | 14.28 | 14.36 | 397,249 | +0.04(+0.29%) |
Aug 06, 2010 | 14.32 | 14.49 | 14.11 | 14.32 | 427,260 | -0.09(-0.63%) |
Aug 05, 2010 | 14.42 | 14.60 | 14.33 | 14.41 | 382,585 | -0.12(-0.86%) |
Aug 04, 2010 | 14.41 | 14.67 | 14.31 | 14.54 | 513,804 | +0.23(+1.62%) |
Aug 03, 2010 | 14.79 | 14.90 | 14.20 | 14.31 | 605,699 | -0.61(-4.06%) |
Aug 02, 2010 | 15.46 | 15.64 | 14.88 | 14.91 | 477,652 | -0.32(-2.12%) |
Jul 30, 2010 | 15.23 | 15.26 | 14.74 | 15.23 | 405,102 | +0.19(+1.27%) |
Jul 29, 2010 | 15.06 | 15.21 | 14.76 | 15.04 | 237,748 | +0.09(+0.61%) |
Jul 28, 2010 | 14.95 | 15.11 | 14.85 | 14.95 | 2,095 | -0.14(-0.93%) |
Jul 27, 2010 | 14.89 | 15.25 | 14.89 | 15.09 | 510,307 | +0.29(+1.96%) |
Jul 26, 2010 | 14.60 | 14.80 | 14.45 | 14.80 | 245,101 | +0.30(+2.06%) |
Jul 23, 2010 | 14.09 | 14.64 | 14.01 | 14.50 | 454,828 | +0.30(+2.10%) |
Jul 22, 2010 | 13.86 | 14.25 | 13.86 | 14.21 | 377,147 | +0.59(+4.32%) |
Jul 21, 2010 | 13.82 | 14.01 | 13.59 | 13.62 | 263,744 | -0.12(-0.91%) |
Jul 20, 2010 | 13.25 | 13.76 | 13.20 | 13.74 | 309,008 | +0.25(+1.84%) |
Jul 19, 2010 | 13.37 | 13.53 | 13.18 | 13.49 | 198,049 | +0.14(+1.06%) |
Jul 16, 2010 | 13.35 | 13.92 | 13.31 | 13.35 | 463,524 | -0.68(-4.84%) |
Jul 15, 2010 | 14.21 | 14.26 | 13.81 | 14.03 | 214,698 | -0.19(-1.34%) |
Jul 14, 2010 | 14.02 | 14.26 | 13.92 | 14.22 | 334,794 | +0.11(+0.76%) |
Jul 13, 2010 | 14.11 | 14.18 | 13.73 | 14.11 | 5,124 | +0.61(+4.54%) |
Jul 12, 2010 | 13.75 | 13.94 | 13.39 | 13.50 | 177,432 | -0.34(-2.45%) |
Jul 09, 2010 | 13.84 | 13.85 | 13.53 | 13.84 | 226,019 | +0.15(+1.09%) |
Jul 08, 2010 | 13.69 | 13.85 | 13.52 | 13.69 | 1,557 | +0.02(+0.12%) |
Jul 07, 2010 | 13.68 | 13.68 | 13.29 | 13.68 | 297,108 | +0.38(+2.87%) |
Jul 06, 2010 | 13.29 | 13.79 | 13.22 | 13.29 | 2,848 | -0.19(-1.41%) |
Jul 02, 2010 | 13.48 | 13.73 | 13.29 | 13.48 | 342,698 | -0.05(-0.37%) |