Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.57 | 13.78 | 13.54 | 13.57 | 134,784 | -0.09(-0.66%) |
Sep 29, 2010 | 13.68 | 13.69 | 13.58 | 13.66 | 20,430,090 | +0.04(+0.33%) |
Sep 28, 2010 | 13.74 | 13.74 | 13.58 | 13.62 | 48,583 | -0.08(-0.60%) |
Sep 27, 2010 | 13.72 | 13.77 | 13.66 | 13.70 | 13,930,770 | +0.04(+0.27%) |
Sep 24, 2010 | 13.70 | 13.71 | 13.58 | 13.66 | 14,479,118 | +0.04(+0.27%) |
Sep 23, 2010 | 13.63 | 13.66 | 13.43 | 13.63 | 2,855 | +0.27(+2.00%) |
Sep 22, 2010 | 13.32 | 13.44 | 13.30 | 13.36 | 12,794,386 | +0.04(+0.28%) |
Sep 21, 2010 | 13.44 | 13.46 | 13.30 | 13.32 | 348 | -0.11(-0.83%) |
Sep 20, 2010 | 13.32 | 13.43 | 13.29 | 13.43 | 11,812,032 | +0.13(+0.95%) |
Sep 17, 2010 | 13.31 | 13.36 | 13.29 | 13.31 | 10,369,478 | -0.05(-0.39%) |
Sep 15, 2010 | 13.30 | 13.37 | 13.29 | 13.36 | 10,909,035 | +0.07(+0.50%) |
Sep 14, 2010 | 13.29 | 13.35 | 13.20 | 13.29 | 6,429 | +0.02(+0.17%) |
Sep 13, 2010 | 13.14 | 13.28 | 13.09 | 13.27 | 11,998,084 | +0.21(+1.59%) |
Sep 10, 2010 | 13.10 | 13.12 | 13.01 | 13.06 | 13,816,979 | -0.07(-0.51%) |
Sep 09, 2010 | 13.21 | 13.21 | 13.09 | 13.13 | 10,171 | -0.01(-0.11%) |
Sep 08, 2010 | 13.14 | 13.16 | 13.03 | 13.14 | 243,485 | +0.08(+0.63%) |
Sep 07, 2010 | 13.10 | 13.13 | 13.00 | 13.06 | 890 | -0.04(-0.28%) |
Sep 03, 2010 | 13.18 | 13.20 | 13.00 | 13.10 | 14,898,261 | -0.03(-0.23%) |
Sep 02, 2010 | 13.03 | 13.16 | 13.00 | 13.13 | 24,862 | +0.07(+0.51%) |
Sep 01, 2010 | 12.99 | 13.07 | 12.91 | 13.06 | 16,145,733 | +0.14(+1.09%) |
Aug 31, 2010 | 12.91 | 12.97 | 12.81 | 12.92 | 55,923 | +0.12(+0.91%) |
Aug 30, 2010 | 12.82 | 12.90 | 12.78 | 12.81 | 11,985,374 | +0.03(+0.25%) |
Aug 27, 2010 | 12.67 | 12.79 | 12.59 | 12.77 | 10,551,504 | +0.13(+1.06%) |
Aug 26, 2010 | 12.72 | 12.77 | 12.63 | 12.64 | 12,770,257 | -0.04(-0.29%) |
Aug 25, 2010 | 12.78 | 12.80 | 12.42 | 12.68 | 3,029 | -0.22(-1.67%) |
Aug 24, 2010 | 13.10 | 13.10 | 12.89 | 12.89 | 4,700 | -0.25(-1.87%) |
Aug 23, 2010 | 13.14 | 13.25 | 13.08 | 13.14 | 15,533,951 | +0.07(+0.57%) |
Aug 20, 2010 | 13.00 | 13.09 | 12.94 | 13.06 | 12,438,374 | +0.05(+0.40%) |
Aug 19, 2010 | 13.00 | 13.05 | 12.92 | 13.01 | 39,177 | -0.01(-0.06%) |
Aug 18, 2010 | 12.96 | 13.09 | 12.90 | 13.02 | 63,481 | +0.13(+0.98%) |
Aug 17, 2010 | 12.91 | 13.03 | 12.77 | 12.89 | 112,538 | +0.01(+0.06%) |
Aug 16, 2010 | 12.97 | 13.03 | 12.84 | 12.88 | 17,698,834 | -0.03(-0.23%) |
Aug 13, 2010 | 12.91 | 13.25 | 12.89 | 12.91 | 22,870,316 | -0.27(-2.03%) |
Aug 12, 2010 | 13.03 | 13.29 | 12.96 | 13.18 | 24,515,426 | +0.09(+0.68%) |
Aug 11, 2010 | 12.98 | 13.11 | 12.86 | 13.09 | 235,609 | +0.09(+0.69%) |
Aug 10, 2010 | 12.96 | 13.07 | 12.87 | 13.00 | 366,487 | +0.05(+0.40%) |
Aug 09, 2010 | 12.99 | 13.04 | 12.85 | 12.95 | 12,851,950 | -0.04(-0.34%) |
Aug 06, 2010 | 13.00 | 13.00 | 12.66 | 13.00 | 16,533,048 | +0.31(+2.46%) |
Aug 05, 2010 | 12.94 | 12.97 | 12.51 | 12.68 | 41,847,292 | -0.25(-1.95%) |
Aug 04, 2010 | 13.04 | 13.06 | 12.90 | 12.94 | 30,547 | -0.01(-0.12%) |
Aug 03, 2010 | 12.94 | 13.03 | 12.83 | 12.95 | 16,454 | +0.07(+0.58%) |
Aug 02, 2010 | 12.99 | 13.00 | 12.78 | 12.88 | 25,759,624 | -0.04(-0.34%) |
Jul 30, 2010 | 12.94 | 13.06 | 12.91 | 12.92 | 21,274,088 | -0.08(-0.63%) |
Jul 29, 2010 | 12.95 | 13.07 | 12.87 | 13.00 | 35,340,740 | -0.25(-1.90%) |
Jul 28, 2010 | 13.26 | 13.41 | 13.22 | 13.26 | 189,422 | -0.10(-0.72%) |
Jul 27, 2010 | 13.35 | 13.55 | 13.20 | 13.35 | 69,352 | -0.13(-0.94%) |
Jul 26, 2010 | 13.35 | 13.50 | 13.23 | 13.48 | 15,836,152 | +0.20(+1.51%) |
Jul 23, 2010 | 13.14 | 13.29 | 13.10 | 13.28 | 22,813,380 | +0.15(+1.13%) |
Jul 22, 2010 | 13.16 | 13.22 | 13.09 | 13.13 | 120,839 | +0.10(+0.80%) |
Jul 21, 2010 | 13.14 | 13.14 | 13.01 | 13.03 | 27,075,570 | +0.03(+0.23%) |
Jul 20, 2010 | 13.00 | 13.03 | 12.90 | 13.00 | 91,569 | +0.02(+0.17%) |
Jul 19, 2010 | 13.06 | 13.06 | 12.92 | 12.97 | 15,457,730 | -0.02(-0.17%) |
Jul 16, 2010 | 13.00 | 13.12 | 12.98 | 13.00 | 22,061,158 | -0.06(-0.45%) |
Jul 15, 2010 | 13.11 | 13.12 | 13.01 | 13.06 | 32,574,280 | +0.04(+0.34%) |
Jul 14, 2010 | 12.99 | 13.11 | 12.88 | 13.01 | 117,802 | -0.55(-4.05%) |
Jul 13, 2010 | 13.53 | 13.64 | 13.38 | 13.56 | 130,253 | +0.06(+0.44%) |
Jul 12, 2010 | 13.48 | 13.53 | 13.38 | 13.50 | 11,615,621 | +0.02(+0.17%) |
Jul 09, 2010 | 13.48 | 13.48 | 13.29 | 13.48 | 12,488,809 | +0.16(+1.23%) |
Jul 08, 2010 | 13.34 | 13.35 | 13.17 | 13.32 | 16,765,516 | +0.01(+0.11%) |
Jul 07, 2010 | 12.97 | 13.31 | 12.97 | 13.30 | 17,596,964 | +0.33(+2.58%) |
Jul 06, 2010 | 12.97 | 13.19 | 12.87 | 12.97 | 7,560 | +0.02(+0.17%) |
Jul 02, 2010 | 12.94 | 13.03 | 12.79 | 12.94 | 13,759,322 | +0.13(+0.98%) |