Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.21 | 14.55 | 14.07 | 14.22 | 35,997 | +0.04(+0.27%) |
Sep 29, 2010 | 14.27 | 14.29 | 14.00 | 14.18 | 7,434,649 | -0.19(-1.31%) |
Sep 28, 2010 | 14.31 | 14.46 | 13.93 | 14.37 | 9,657,548 | +0.12(+0.82%) |
Sep 27, 2010 | 14.46 | 14.46 | 14.14 | 14.25 | 10,072,818 | -0.24(-1.67%) |
Sep 24, 2010 | 14.02 | 14.52 | 13.99 | 14.50 | 12,652,842 | +0.68(+4.93%) |
Sep 23, 2010 | 13.81 | 14.14 | 13.41 | 13.81 | 549 | +0.14(+1.05%) |
Sep 22, 2010 | 13.93 | 14.04 | 13.57 | 13.67 | 14,962,407 | -0.32(-2.31%) |
Sep 21, 2010 | 14.13 | 14.15 | 13.80 | 13.99 | 10,714,097 | -0.09(-0.64%) |
Sep 20, 2010 | 13.60 | 14.14 | 13.53 | 14.08 | 7,798,063 | +0.53(+3.90%) |
Sep 17, 2010 | 13.55 | 13.79 | 13.27 | 13.55 | 17,098,574 | -0.42(-3.01%) |
Sep 15, 2010 | 13.94 | 13.98 | 13.68 | 13.98 | 10,998,622 | -0.12(-0.83%) |
Sep 14, 2010 | 14.07 | 14.20 | 13.81 | 14.09 | 7,080,454 | -0.01(-0.06%) |
Sep 13, 2010 | 14.07 | 14.22 | 13.87 | 14.10 | 9,120,812 | +0.21(+1.48%) |
Sep 10, 2010 | 13.53 | 13.98 | 13.47 | 13.89 | 10,256,655 | +0.40(+2.99%) |
Sep 09, 2010 | 13.55 | 13.69 | 13.47 | 13.49 | 8,041,633 | +0.13(+0.94%) |
Sep 08, 2010 | 13.18 | 13.46 | 13.14 | 13.37 | 9,615,785 | +0.20(+1.50%) |
Sep 07, 2010 | 13.47 | 13.55 | 13.09 | 13.17 | 811 | -0.44(-3.22%) |
Sep 03, 2010 | 13.60 | 13.75 | 13.43 | 13.61 | 7,950,781 | +0.25(+1.87%) |
Sep 02, 2010 | 13.08 | 13.42 | 13.08 | 13.36 | 404 | +0.32(+2.47%) |
Sep 01, 2010 | 12.56 | 13.25 | 12.56 | 13.03 | 14,591,336 | +0.71(+5.72%) |
Aug 31, 2010 | 12.31 | 12.41 | 12.03 | 12.33 | 58,457 | +0.09(+0.73%) |
Aug 30, 2010 | 12.39 | 12.56 | 12.23 | 12.24 | 9,173,247 | -0.20(-1.58%) |
Aug 27, 2010 | 12.44 | 12.51 | 11.76 | 12.44 | 14,477,118 | +0.16(+1.31%) |
Aug 26, 2010 | 12.19 | 12.36 | 11.99 | 12.28 | 559 | +0.15(+1.25%) |
Aug 25, 2010 | 11.67 | 12.17 | 11.62 | 12.12 | 13,979,009 | +0.29(+2.42%) |
Aug 24, 2010 | 11.72 | 11.97 | 11.65 | 11.84 | 1,351 | -0.15(-1.27%) |
Aug 23, 2010 | 12.12 | 12.29 | 11.84 | 11.99 | 12,114,812 | -0.17(-1.40%) |
Aug 20, 2010 | 12.14 | 12.23 | 11.91 | 12.16 | 8,079,986 | -0.13(-1.09%) |
Aug 19, 2010 | 12.60 | 12.68 | 12.19 | 12.29 | 1,015 | -0.39(-3.10%) |
Aug 18, 2010 | 12.65 | 12.86 | 12.44 | 12.69 | 14,723,299 | +0.05(+0.42%) |
Aug 17, 2010 | 12.78 | 12.98 | 12.63 | 12.63 | 9,671,934 | +0.01(+0.07%) |
Aug 16, 2010 | 12.34 | 12.64 | 12.23 | 12.62 | 7,870,947 | +0.16(+1.29%) |
Aug 13, 2010 | 12.46 | 12.67 | 12.40 | 12.46 | 12,699,086 | -0.20(-1.55%) |
Aug 12, 2010 | 12.68 | 12.79 | 12.57 | 12.66 | 12,632,322 | -0.27(-2.07%) |
Aug 11, 2010 | 13.41 | 13.42 | 12.85 | 12.93 | 923 | -0.82(-5.98%) |
Aug 10, 2010 | 13.71 | 13.95 | 13.58 | 13.75 | 1,343 | -0.14(-1.03%) |
Aug 09, 2010 | 13.84 | 13.95 | 13.70 | 13.89 | 6,390,397 | +0.17(+1.24%) |
Aug 06, 2010 | 13.72 | 13.83 | 13.42 | 13.72 | 9,416,516 | -0.15(-1.09%) |
Aug 05, 2010 | 13.84 | 14.08 | 13.79 | 13.87 | 9,155,066 | -0.10(-0.70%) |
Aug 04, 2010 | 13.87 | 14.01 | 13.64 | 13.97 | 23,343,724 | +0.56(+4.20%) |
Aug 03, 2010 | 13.62 | 13.66 | 13.14 | 13.41 | 4,141 | -0.26(-1.90%) |
Aug 02, 2010 | 13.38 | 13.84 | 13.38 | 13.67 | 12,377,079 | +0.46(+3.52%) |
Jul 30, 2010 | 13.20 | 13.28 | 12.63 | 13.20 | 8,077,775 | +0.09(+0.68%) |
Jul 29, 2010 | 13.25 | 13.51 | 12.80 | 13.12 | 8,748,481 | +0.05(+0.41%) |
Jul 28, 2010 | 13.06 | 13.26 | 12.95 | 13.06 | 607 | -0.23(-1.75%) |
Jul 27, 2010 | 13.29 | 13.65 | 13.16 | 13.29 | 811 | -0.11(-0.80%) |
Jul 26, 2010 | 13.08 | 13.43 | 12.98 | 13.40 | 10,667,272 | +0.34(+2.60%) |
Jul 23, 2010 | 12.68 | 13.20 | 12.62 | 13.06 | 12,689,050 | +0.38(+2.96%) |
Jul 22, 2010 | 12.53 | 12.88 | 12.47 | 12.69 | 10,253,118 | +0.41(+3.35%) |
Jul 21, 2010 | 12.47 | 12.58 | 12.18 | 12.28 | 11,965,440 | -0.12(-0.94%) |
Jul 20, 2010 | 12.39 | 12.40 | 11.96 | 12.39 | 13,819,673 | +0.01(+0.07%) |
Jul 19, 2010 | 12.15 | 12.45 | 11.98 | 12.38 | 8,961,056 | +0.29(+2.44%) |
Jul 16, 2010 | 12.09 | 12.78 | 12.02 | 12.09 | 12,625,693 | -0.63(-4.92%) |
Jul 15, 2010 | 12.75 | 12.92 | 12.62 | 12.71 | 5,024,504 | -0.08(-0.63%) |
Jul 14, 2010 | 12.95 | 13.04 | 12.67 | 12.79 | 9,636,084 | -0.25(-1.92%) |
Jul 13, 2010 | 12.74 | 13.13 | 12.72 | 13.04 | 8,437,634 | +0.46(+3.62%) |
Jul 12, 2010 | 12.41 | 12.69 | 12.30 | 12.59 | 8,101,882 | +0.04(+0.36%) |
Jul 09, 2010 | 12.54 | 12.59 | 12.30 | 12.54 | 5,846,983 | +0.08(+0.65%) |
Jul 08, 2010 | 12.09 | 12.56 | 12.00 | 12.46 | 13,604,173 | +0.55(+4.65%) |
Jul 07, 2010 | 11.63 | 11.97 | 11.51 | 11.91 | 11,107,389 | +0.37(+3.17%) |
Jul 06, 2010 | 11.69 | 12.01 | 11.39 | 11.54 | 3,514 | +0.09(+0.78%) |
Jul 02, 2010 | 11.45 | 11.69 | 11.24 | 11.45 | 11,664,255 | +0.03(+0.23%) |