Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.82 | 14.95 | 14.51 | 14.60 | 479,594 | -0.06(-0.40%) |
Sep 29, 2010 | 14.49 | 14.73 | 14.42 | 14.66 | 310,741 | +0.08(+0.57%) |
Sep 28, 2010 | 14.59 | 14.64 | 14.15 | 14.58 | 551 | +0.07(+0.46%) |
Sep 27, 2010 | 14.66 | 14.68 | 14.45 | 14.51 | 219,797 | -0.18(-1.24%) |
Sep 24, 2010 | 14.26 | 14.73 | 14.16 | 14.70 | 303,009 | +0.65(+4.61%) |
Sep 23, 2010 | 14.17 | 14.41 | 14.02 | 14.05 | 2,286 | -0.36(-2.48%) |
Sep 22, 2010 | 14.75 | 14.89 | 14.22 | 14.41 | 364,659 | -0.44(-2.96%) |
Sep 21, 2010 | 14.81 | 15.03 | 14.70 | 14.85 | 342,009 | +0.02(+0.17%) |
Sep 20, 2010 | 14.20 | 14.85 | 14.20 | 14.82 | 343,917 | +0.37(+2.58%) |
Sep 17, 2010 | 14.45 | 14.52 | 14.08 | 14.45 | 537,357 | +0.23(+1.63%) |
Sep 15, 2010 | 14.05 | 14.27 | 13.91 | 14.21 | 305,149 | +0.09(+0.65%) |
Sep 14, 2010 | 14.12 | 14.21 | 14.07 | 14.12 | 330,669 | -0.10(-0.70%) |
Sep 13, 2010 | 13.78 | 14.28 | 13.78 | 14.22 | 441,510 | +0.61(+4.51%) |
Sep 10, 2010 | 13.68 | 13.83 | 13.50 | 13.61 | 201,987 | -0.06(-0.43%) |
Sep 09, 2010 | 13.97 | 13.97 | 13.55 | 13.67 | 259,828 | -0.11(-0.78%) |
Sep 08, 2010 | 13.50 | 13.90 | 13.48 | 13.77 | 519,063 | +0.29(+2.15%) |
Sep 07, 2010 | 13.46 | 13.58 | 13.27 | 13.48 | 1,860 | -0.14(-1.04%) |
Sep 03, 2010 | 13.57 | 13.74 | 13.43 | 13.63 | 419,999 | +0.25(+1.86%) |
Sep 02, 2010 | 13.07 | 13.42 | 12.97 | 13.38 | 1,284 | +0.33(+2.54%) |
Sep 01, 2010 | 12.83 | 13.04 | 12.77 | 13.04 | 563,899 | +0.43(+3.42%) |
Aug 31, 2010 | 12.57 | 12.82 | 12.44 | 12.61 | 3,012 | +0.06(+0.46%) |
Aug 30, 2010 | 12.85 | 12.89 | 12.55 | 12.55 | 460,483 | -0.32(-2.51%) |
Aug 27, 2010 | 12.88 | 12.94 | 12.60 | 12.88 | 584,331 | +0.19(+1.50%) |
Aug 26, 2010 | 12.94 | 12.98 | 12.60 | 12.69 | 1,310 | -0.16(-1.22%) |
Aug 25, 2010 | 12.44 | 12.94 | 12.37 | 12.84 | 1,297 | +0.29(+2.30%) |
Aug 24, 2010 | 12.51 | 12.78 | 12.34 | 12.56 | 5,270 | -0.18(-1.43%) |
Aug 23, 2010 | 13.10 | 13.16 | 12.68 | 12.74 | 363,410 | -0.31(-2.34%) |
Aug 20, 2010 | 12.98 | 13.07 | 12.85 | 13.04 | 424,641 | +0.00(+0.00%) |
Aug 19, 2010 | 13.36 | 13.38 | 13.01 | 13.04 | 1,961 | -0.40(-3.01%) |
Aug 18, 2010 | 13.43 | 13.55 | 13.27 | 13.45 | 20,331 | +0.01(+0.06%) |
Aug 17, 2010 | 13.46 | 13.51 | 13.27 | 13.44 | 3,127 | +0.17(+1.31%) |
Aug 16, 2010 | 12.89 | 13.34 | 12.89 | 13.27 | 385,655 | -0.05(-0.37%) |
Aug 13, 2010 | 13.32 | 13.57 | 13.21 | 13.32 | 479,668 | -0.17(-1.22%) |
Aug 12, 2010 | 13.20 | 13.53 | 13.14 | 13.48 | 507,712 | -0.02(-0.12%) |
Aug 11, 2010 | 13.69 | 13.90 | 13.41 | 13.50 | 596,304 | -0.53(-3.77%) |
Aug 10, 2010 | 14.07 | 14.17 | 13.83 | 14.03 | 2,422 | -0.28(-1.96%) |
Aug 09, 2010 | 14.38 | 14.45 | 14.22 | 14.31 | 398,855 | +0.04(+0.29%) |
Aug 06, 2010 | 14.26 | 14.43 | 14.05 | 14.26 | 428,988 | -0.09(-0.63%) |
Aug 05, 2010 | 14.36 | 14.54 | 14.27 | 14.36 | 384,131 | -0.12(-0.86%) |
Aug 04, 2010 | 14.36 | 14.61 | 14.25 | 14.48 | 515,881 | +0.23(+1.62%) |
Aug 03, 2010 | 14.73 | 14.84 | 14.14 | 14.25 | 608,148 | -0.60(-4.06%) |
Aug 02, 2010 | 15.40 | 15.58 | 14.82 | 14.85 | 479,583 | -0.32(-2.12%) |
Jul 30, 2010 | 15.17 | 15.20 | 14.69 | 15.17 | 406,740 | +0.19(+1.27%) |
Jul 29, 2010 | 15.00 | 15.15 | 14.70 | 14.98 | 238,709 | +0.09(+0.61%) |
Jul 28, 2010 | 14.89 | 15.05 | 14.79 | 14.89 | 2,104 | -0.14(-0.93%) |
Jul 27, 2010 | 14.83 | 15.19 | 14.83 | 15.03 | 512,370 | +0.29(+1.96%) |
Jul 26, 2010 | 14.54 | 14.74 | 14.40 | 14.74 | 246,091 | +0.30(+2.06%) |
Jul 23, 2010 | 14.03 | 14.58 | 13.95 | 14.45 | 456,667 | +0.30(+2.10%) |
Jul 22, 2010 | 13.80 | 14.19 | 13.80 | 14.15 | 378,672 | +0.59(+4.32%) |
Jul 21, 2010 | 13.77 | 13.95 | 13.54 | 13.56 | 264,810 | -0.12(-0.90%) |
Jul 20, 2010 | 13.20 | 13.70 | 13.14 | 13.69 | 310,257 | +0.25(+1.84%) |
Jul 19, 2010 | 13.32 | 13.47 | 13.13 | 13.44 | 198,850 | +0.14(+1.05%) |
Jul 16, 2010 | 13.30 | 13.86 | 13.26 | 13.30 | 465,398 | -0.68(-4.84%) |
Jul 15, 2010 | 14.16 | 14.21 | 13.75 | 13.98 | 215,566 | -0.19(-1.34%) |
Jul 14, 2010 | 13.96 | 14.21 | 13.86 | 14.17 | 336,148 | +0.11(+0.76%) |
Jul 13, 2010 | 14.06 | 14.12 | 13.67 | 14.06 | 5,144 | +0.61(+4.54%) |
Jul 12, 2010 | 13.69 | 13.88 | 13.34 | 13.45 | 178,149 | -0.34(-2.46%) |
Jul 09, 2010 | 13.79 | 13.79 | 13.48 | 13.79 | 226,933 | +0.15(+1.09%) |
Jul 08, 2010 | 13.64 | 13.79 | 13.46 | 13.64 | 1,563 | +0.02(+0.12%) |
Jul 07, 2010 | 13.62 | 13.62 | 13.24 | 13.62 | 298,309 | +0.38(+2.87%) |
Jul 06, 2010 | 13.24 | 13.74 | 13.17 | 13.24 | 2,860 | -0.19(-1.41%) |
Jul 02, 2010 | 13.43 | 13.67 | 13.24 | 13.43 | 344,083 | -0.05(-0.37%) |