Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.78 | 14.87 | 14.51 | 14.71 | 7,811,745 | -0.11(-0.74%) |
Sep 29, 2010 | 14.87 | 14.93 | 14.72 | 14.82 | 7,627,710 | -0.05(-0.37%) |
Sep 28, 2010 | 14.48 | 14.92 | 14.36 | 14.87 | 10,951,074 | +0.23(+1.55%) |
Sep 27, 2010 | 14.87 | 14.87 | 14.59 | 14.65 | 5,470,714 | -0.23(-1.53%) |
Sep 24, 2010 | 15.15 | 15.15 | 14.71 | 14.87 | 15,321,113 | -0.01(-0.05%) |
Sep 23, 2010 | 14.61 | 14.95 | 14.55 | 14.88 | 11,890,316 | +0.10(+0.69%) |
Sep 22, 2010 | 15.06 | 15.25 | 14.73 | 14.78 | 13,391,815 | +0.01(+0.05%) |
Sep 21, 2010 | 14.59 | 14.87 | 14.33 | 14.77 | 3,257 | +0.04(+0.27%) |
Sep 20, 2010 | 14.39 | 14.82 | 14.35 | 14.73 | 13,797,784 | +0.49(+3.41%) |
Sep 17, 2010 | 14.25 | 14.87 | 14.25 | 14.25 | 16,785,264 | +0.49(+3.53%) |
Sep 15, 2010 | 13.37 | 14.02 | 13.28 | 13.76 | 18,565,358 | +0.41(+3.05%) |
Sep 14, 2010 | 13.15 | 13.57 | 13.12 | 13.36 | 1,916 | +0.41(+3.14%) |
Sep 13, 2010 | 13.17 | 13.21 | 12.94 | 12.95 | 4,576,462 | -0.25(-1.90%) |
Sep 10, 2010 | 12.96 | 13.30 | 12.88 | 13.20 | 6,462,688 | +0.16(+1.20%) |
Sep 09, 2010 | 13.36 | 13.41 | 12.96 | 13.04 | 6,717,437 | -0.27(-2.00%) |
Sep 08, 2010 | 13.54 | 13.65 | 13.30 | 13.31 | 6,265,277 | -0.11(-0.82%) |
Sep 07, 2010 | 13.83 | 13.90 | 13.36 | 13.42 | 2,171 | -0.23(-1.66%) |
Sep 03, 2010 | 13.39 | 13.65 | 13.28 | 13.65 | 17,121,024 | +0.34(+2.53%) |
Sep 02, 2010 | 13.27 | 13.50 | 13.05 | 13.31 | 255 | +0.19(+1.43%) |
Sep 01, 2010 | 13.41 | 13.54 | 12.86 | 13.12 | 13,630,576 | -0.08(-0.59%) |
Aug 31, 2010 | 13.19 | 13.25 | 12.69 | 13.20 | 48,219 | +0.49(+3.82%) |
Aug 30, 2010 | 12.78 | 12.96 | 12.67 | 12.71 | 5,703,347 | -0.18(-1.40%) |
Aug 27, 2010 | 12.53 | 12.89 | 12.42 | 12.89 | 10,659,419 | +0.36(+2.87%) |
Aug 26, 2010 | 12.53 | 12.59 | 12.21 | 12.53 | 9,261,426 | +0.34(+2.75%) |
Aug 25, 2010 | 11.95 | 12.22 | 11.89 | 12.20 | 8,138,740 | +0.26(+2.16%) |
Aug 24, 2010 | 11.62 | 12.00 | 11.58 | 11.94 | 9,405,560 | +0.09(+0.79%) |
Aug 23, 2010 | 12.06 | 12.14 | 11.83 | 11.85 | 5,476,840 | -0.23(-1.94%) |
Aug 20, 2010 | 12.02 | 12.13 | 11.89 | 12.08 | 5,485,831 | -0.07(-0.58%) |
Aug 19, 2010 | 12.10 | 12.38 | 12.06 | 12.15 | 8,177,313 | +0.07(+0.58%) |
Aug 18, 2010 | 11.78 | 12.10 | 11.60 | 12.08 | 8,762,994 | +0.24(+2.04%) |
Aug 17, 2010 | 11.91 | 11.93 | 11.81 | 11.84 | 5,872,616 | +0.01(+0.07%) |
Aug 16, 2010 | 11.94 | 11.99 | 11.79 | 11.83 | 5,791,731 | +0.00(+0.00%) |
Aug 13, 2010 | 11.83 | 12.14 | 11.83 | 11.83 | 10,419,900 | -0.23(-1.88%) |
Aug 12, 2010 | 11.95 | 12.14 | 11.95 | 12.06 | 9,806,264 | +0.16(+1.38%) |
Aug 11, 2010 | 12.14 | 12.17 | 11.80 | 11.89 | 7,972,582 | -0.15(-1.23%) |
Aug 10, 2010 | 12.08 | 12.28 | 12.00 | 12.04 | 2,562 | -0.27(-2.16%) |
Aug 09, 2010 | 12.31 | 12.37 | 12.12 | 12.31 | 6,252,593 | +0.01(+0.06%) |
Aug 06, 2010 | 12.30 | 12.46 | 12.22 | 12.30 | 9,873,810 | -0.03(-0.25%) |
Aug 05, 2010 | 12.41 | 12.42 | 12.18 | 12.33 | 11,116,939 | +0.06(+0.51%) |
Aug 04, 2010 | 12.45 | 12.46 | 12.18 | 12.27 | 14,991,970 | +0.21(+1.75%) |
Aug 03, 2010 | 12.03 | 12.28 | 11.92 | 12.06 | 512 | -0.69(-5.45%) |
Aug 02, 2010 | 13.00 | 13.05 | 12.63 | 12.75 | 3,511,308 | -0.04(-0.31%) |
Jul 30, 2010 | 12.79 | 12.86 | 12.63 | 12.79 | 5,366,094 | +0.17(+1.36%) |
Jul 29, 2010 | 12.62 | 12.85 | 12.46 | 12.62 | 7,547,337 | +0.12(+0.94%) |
Jul 28, 2010 | 12.34 | 12.53 | 12.22 | 12.50 | 7,109,536 | +0.12(+0.95%) |
Jul 27, 2010 | 12.60 | 12.63 | 12.20 | 12.39 | 7,918,232 | -0.24(-1.92%) |
Jul 26, 2010 | 12.98 | 12.98 | 12.59 | 12.63 | 4,768,836 | -0.20(-1.52%) |
Jul 23, 2010 | 12.82 | 13.03 | 12.77 | 12.82 | 6,474,789 | +0.08(+0.61%) |
Jul 22, 2010 | 12.24 | 12.79 | 12.24 | 12.74 | 9,095,366 | +0.56(+4.61%) |
Jul 21, 2010 | 12.49 | 12.49 | 12.13 | 12.18 | 4,222,185 | -0.14(-1.14%) |
Jul 20, 2010 | 12.03 | 12.35 | 12.00 | 12.32 | 4,849,751 | +0.26(+2.13%) |
Jul 19, 2010 | 12.14 | 12.17 | 11.89 | 12.07 | 5,160,004 | -0.20(-1.59%) |
Jul 16, 2010 | 12.26 | 12.34 | 12.17 | 12.26 | 4,730,342 | -0.29(-2.30%) |
Jul 15, 2010 | 12.70 | 12.74 | 12.39 | 12.55 | 4,718,458 | -0.09(-0.74%) |
Jul 14, 2010 | 12.69 | 12.87 | 12.58 | 12.64 | 4,159,415 | -0.02(-0.18%) |
Jul 13, 2010 | 12.90 | 12.96 | 12.67 | 12.67 | 5,340,880 | +0.09(+0.75%) |
Jul 12, 2010 | 12.57 | 12.74 | 12.48 | 12.57 | 3,846,359 | -0.04(-0.31%) |
Jul 09, 2010 | 12.61 | 12.84 | 12.57 | 12.61 | 5,818,934 | +0.26(+2.09%) |
Jul 08, 2010 | 12.75 | 12.76 | 12.25 | 12.35 | 448 | -0.29(-2.28%) |
Jul 07, 2010 | 12.45 | 12.64 | 12.35 | 12.64 | 6,482,046 | +0.19(+1.50%) |
Jul 06, 2010 | 12.87 | 12.89 | 12.35 | 12.46 | 6,990,938 | -0.27(-2.09%) |
Jul 02, 2010 | 12.72 | 13.04 | 12.66 | 12.72 | 5,041,460 | +0.02(+0.18%) |