Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.64 | 14.68 | 14.55 | 14.56 | 1,946,069 | -0.08(-0.54%) |
Sep 29, 2010 | 14.56 | 14.66 | 14.48 | 14.64 | 1,410,199 | +0.10(+0.68%) |
Sep 28, 2010 | 14.35 | 14.55 | 14.31 | 14.54 | 2,413,921 | +0.26(+1.82%) |
Sep 27, 2010 | 14.45 | 14.46 | 14.25 | 14.28 | 6,696,424 | -0.89(-5.87%) |
Sep 24, 2010 | 15.12 | 15.18 | 14.95 | 15.17 | 1,631,587 | +0.25(+1.68%) |
Sep 23, 2010 | 14.91 | 15.01 | 14.77 | 14.92 | 1,507,622 | -0.21(-1.39%) |
Sep 22, 2010 | 15.25 | 15.29 | 15.04 | 15.13 | 1,674,272 | -0.27(-1.75%) |
Sep 21, 2010 | 15.60 | 15.68 | 15.34 | 15.40 | 3,696,117 | -0.14(-0.90%) |
Sep 20, 2010 | 15.31 | 15.56 | 15.30 | 15.54 | 1,666,647 | +0.33(+2.17%) |
Sep 17, 2010 | 15.21 | 15.21 | 15.04 | 15.21 | 854,028 | +0.08(+0.53%) |
Sep 15, 2010 | 14.94 | 15.15 | 14.91 | 15.13 | 827,205 | -0.25(-1.63%) |
Sep 14, 2010 | 15.41 | 15.42 | 15.27 | 15.38 | 1,513,718 | -0.09(-0.58%) |
Sep 13, 2010 | 15.18 | 15.47 | 15.18 | 15.47 | 2,584,746 | +0.73(+4.95%) |
Sep 10, 2010 | 14.70 | 14.75 | 14.60 | 14.74 | 672,926 | +0.08(+0.55%) |
Sep 09, 2010 | 14.91 | 14.91 | 14.48 | 14.66 | 1,185,788 | +0.24(+1.66%) |
Sep 08, 2010 | 14.39 | 14.47 | 14.33 | 14.42 | 1,182,019 | -0.07(-0.48%) |
Sep 07, 2010 | 14.75 | 14.75 | 14.47 | 14.49 | 1,880,352 | -0.17(-1.16%) |
Sep 03, 2010 | 14.61 | 14.75 | 14.55 | 14.66 | 1,450,021 | +0.04(+0.27%) |
Sep 02, 2010 | 14.45 | 14.63 | 14.39 | 14.62 | 229 | +0.34(+2.38%) |
Sep 01, 2010 | 14.00 | 14.30 | 13.99 | 14.28 | 2,106,464 | +0.42(+3.03%) |
Aug 31, 2010 | 13.85 | 13.96 | 13.63 | 13.86 | 5,263 | +0.16(+1.17%) |
Aug 30, 2010 | 13.61 | 13.85 | 13.61 | 13.70 | 1,593,131 | +0.04(+0.29%) |
Aug 27, 2010 | 13.66 | 13.74 | 13.50 | 13.66 | 2,952,786 | +0.03(+0.22%) |
Aug 26, 2010 | 13.63 | 13.70 | 13.22 | 13.63 | 200 | +0.04(+0.29%) |
Aug 25, 2010 | 13.41 | 13.64 | 13.33 | 13.59 | 1,654,094 | +0.17(+1.27%) |
Aug 24, 2010 | 13.24 | 13.54 | 13.24 | 13.42 | 2,320,483 | +0.17(+1.28%) |
Aug 23, 2010 | 13.35 | 13.39 | 13.25 | 13.25 | 706,984 | -0.14(-1.05%) |
Aug 20, 2010 | 13.31 | 13.40 | 13.25 | 13.39 | 1,501,261 | -0.02(-0.15%) |
Aug 19, 2010 | 13.57 | 13.62 | 13.36 | 13.41 | 1,701,014 | -0.21(-1.54%) |
Aug 18, 2010 | 13.62 | 13.75 | 13.60 | 13.62 | 1,112,504 | +0.00(+0.00%) |
Aug 17, 2010 | 13.66 | 13.68 | 13.58 | 13.62 | 1,220,400 | +0.03(+0.22%) |
Aug 16, 2010 | 13.55 | 13.65 | 13.45 | 13.59 | 1,404,376 | +0.09(+0.67%) |
Aug 13, 2010 | 13.50 | 13.52 | 13.19 | 13.50 | 2,157,754 | +0.39(+2.97%) |
Aug 12, 2010 | 12.99 | 13.20 | 12.90 | 13.11 | 2,002,159 | +0.09(+0.69%) |
Aug 11, 2010 | 13.17 | 13.17 | 13.02 | 13.02 | 1,640,483 | -0.39(-2.91%) |
Aug 10, 2010 | 13.49 | 13.49 | 13.27 | 13.41 | 1,559,056 | -0.21(-1.54%) |
Aug 09, 2010 | 13.71 | 13.75 | 13.57 | 13.62 | 1,683,114 | -0.15(-1.09%) |
Aug 06, 2010 | 13.77 | 13.82 | 13.61 | 13.77 | 1,032,667 | -0.08(-0.58%) |
Aug 05, 2010 | 13.81 | 13.92 | 13.78 | 13.85 | 853,168 | -0.09(-0.65%) |
Aug 04, 2010 | 13.94 | 14.09 | 13.87 | 13.94 | 200 | +0.05(+0.36%) |
Aug 03, 2010 | 13.78 | 13.90 | 13.73 | 13.89 | 1,019,033 | -0.12(-0.86%) |
Aug 02, 2010 | 13.81 | 14.03 | 13.81 | 14.01 | 2,015,081 | +0.37(+2.71%) |
Jul 30, 2010 | 13.64 | 13.64 | 13.27 | 13.64 | 1,746,148 | +0.47(+3.57%) |
Jul 29, 2010 | 13.26 | 13.26 | 13.00 | 13.17 | 1,387,656 | -0.20(-1.50%) |
Jul 28, 2010 | 13.37 | 13.43 | 13.30 | 13.37 | 711,444 | -0.10(-0.74%) |
Jul 27, 2010 | 13.57 | 13.60 | 13.33 | 13.47 | 1,565,137 | -0.19(-1.39%) |
Jul 26, 2010 | 13.66 | 13.67 | 13.45 | 13.66 | 1,629,747 | -0.18(-1.30%) |
Jul 23, 2010 | 13.79 | 13.90 | 13.62 | 13.84 | 3,754,839 | -0.04(-0.29%) |
Jul 22, 2010 | 13.57 | 13.90 | 13.57 | 13.88 | 3,094,115 | +0.59(+4.44%) |
Jul 21, 2010 | 13.35 | 13.46 | 13.25 | 13.29 | 1,644,225 | +0.07(+0.53%) |
Jul 20, 2010 | 13.04 | 13.26 | 12.82 | 13.22 | 1,328,117 | +0.09(+0.69%) |
Jul 19, 2010 | 13.02 | 13.39 | 13.02 | 13.13 | 3,633,837 | +0.58(+4.62%) |
Jul 16, 2010 | 12.55 | 12.86 | 12.53 | 12.55 | 3,353,227 | -0.42(-3.24%) |
Jul 15, 2010 | 13.08 | 13.08 | 12.83 | 12.97 | 1,868,648 | -0.36(-2.70%) |
Jul 14, 2010 | 13.27 | 13.38 | 13.18 | 13.33 | 1,067,747 | +0.01(+0.08%) |
Jul 13, 2010 | 13.31 | 13.39 | 13.21 | 13.32 | 1,719,177 | -0.04(-0.30%) |
Jul 12, 2010 | 13.31 | 13.49 | 13.31 | 13.36 | 1,761,736 | +0.17(+1.29%) |
Jul 09, 2010 | 13.19 | 13.19 | 12.93 | 13.19 | 3,575,777 | +0.19(+1.46%) |
Jul 08, 2010 | 13.36 | 13.36 | 12.98 | 13.00 | 200 | -0.60(-4.41%) |
Jul 07, 2010 | 13.40 | 13.60 | 13.30 | 13.60 | 1,701,242 | -0.07(-0.51%) |
Jul 06, 2010 | 13.70 | 13.85 | 13.58 | 13.67 | 1,886,653 | +0.14(+1.03%) |
Jul 02, 2010 | 13.53 | 13.63 | 13.45 | 13.53 | 2,186,660 | +0.32(+2.42%) |