Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.63 | 13.75 | 13.28 | 13.63 | 13,400 | +0.04(+0.32%) |
Sep 29, 2010 | 13.48 | 13.70 | 13.48 | 13.59 | 1,067,784 | +0.04(+0.30%) |
Sep 28, 2010 | 13.73 | 13.75 | 13.46 | 13.55 | 1,624,840 | -0.14(-1.02%) |
Sep 27, 2010 | 13.81 | 13.98 | 13.68 | 13.69 | 883,780 | -0.12(-0.87%) |
Sep 24, 2010 | 13.57 | 13.90 | 13.48 | 13.81 | 1,858,935 | +0.07(+0.51%) |
Sep 23, 2010 | 13.74 | 13.99 | 13.65 | 13.74 | 133 | -0.06(-0.43%) |
Sep 22, 2010 | 13.92 | 14.10 | 13.75 | 13.80 | 1,448,716 | -0.19(-1.36%) |
Sep 21, 2010 | 14.14 | 14.15 | 13.91 | 13.99 | 1,886,445 | -0.16(-1.13%) |
Sep 20, 2010 | 14.16 | 14.24 | 13.98 | 14.15 | 1,370,503 | +0.04(+0.28%) |
Sep 17, 2010 | 14.11 | 14.21 | 13.90 | 14.11 | 1,088,001 | +0.07(+0.50%) |
Sep 15, 2010 | 14.00 | 14.09 | 13.91 | 14.04 | 827,096 | -0.03(-0.21%) |
Sep 14, 2010 | 14.05 | 14.19 | 14.00 | 14.07 | 31,904 | -0.04(-0.28%) |
Sep 13, 2010 | 13.83 | 14.15 | 13.79 | 14.11 | 1,427,927 | +0.47(+3.45%) |
Sep 10, 2010 | 13.51 | 13.70 | 13.50 | 13.64 | 618,578 | +0.06(+0.44%) |
Sep 09, 2010 | 13.80 | 13.84 | 13.45 | 13.58 | 627,633 | -0.08(-0.59%) |
Sep 08, 2010 | 13.70 | 13.82 | 13.52 | 13.66 | 1,711,628 | +0.01(+0.07%) |
Sep 07, 2010 | 13.63 | 13.83 | 13.61 | 13.65 | 171 | -0.08(-0.58%) |
Sep 03, 2010 | 13.82 | 13.91 | 13.56 | 13.73 | 1,309,188 | +0.11(+0.81%) |
Sep 02, 2010 | 13.30 | 13.70 | 13.20 | 13.62 | 138 | +0.29(+2.18%) |
Sep 01, 2010 | 13.07 | 13.35 | 12.96 | 13.33 | 1,640,880 | +0.49(+3.82%) |
Aug 31, 2010 | 12.83 | 12.97 | 12.61 | 12.84 | 6,900 | +0.09(+0.71%) |
Aug 30, 2010 | 13.04 | 13.18 | 12.74 | 12.75 | 1,527,642 | -0.34(-2.60%) |
Aug 27, 2010 | 13.09 | 13.16 | 12.51 | 13.09 | 2,177,686 | +0.45(+3.56%) |
Aug 26, 2010 | 12.67 | 12.82 | 12.60 | 12.64 | 1,971,948 | +0.00(+0.00%) |
Aug 25, 2010 | 12.42 | 12.68 | 12.40 | 12.64 | 1,164,820 | +0.09(+0.72%) |
Aug 24, 2010 | 12.66 | 12.67 | 12.39 | 12.55 | 213 | -0.31(-2.41%) |
Aug 23, 2010 | 12.70 | 13.00 | 12.70 | 12.86 | 2,262,558 | +0.25(+1.98%) |
Aug 20, 2010 | 12.37 | 12.64 | 12.25 | 12.61 | 1,480,634 | +0.16(+1.29%) |
Aug 19, 2010 | 12.57 | 12.67 | 12.32 | 12.45 | 213 | -0.18(-1.43%) |
Aug 18, 2010 | 12.61 | 12.75 | 12.52 | 12.63 | 745,490 | -0.03(-0.24%) |
Aug 17, 2010 | 12.53 | 12.75 | 12.49 | 12.66 | 1,882,477 | +0.27(+2.18%) |
Aug 16, 2010 | 12.29 | 12.56 | 12.24 | 12.39 | 1,786,892 | +0.00(+0.00%) |
Aug 13, 2010 | 12.39 | 12.67 | 12.39 | 12.39 | 1,475,350 | -0.11(-0.88%) |
Aug 12, 2010 | 12.26 | 12.60 | 12.14 | 12.50 | 2,348,392 | +0.03(+0.24%) |
Aug 11, 2010 | 12.63 | 12.88 | 12.44 | 12.47 | 2,932,192 | -0.42(-3.26%) |
Aug 10, 2010 | 13.51 | 13.58 | 12.86 | 12.89 | 3,702,324 | -0.81(-5.91%) |
Aug 09, 2010 | 13.73 | 13.83 | 13.64 | 13.70 | 1,096,915 | +0.07(+0.51%) |
Aug 06, 2010 | 13.63 | 13.92 | 13.50 | 13.63 | 1,262,977 | -0.28(-2.01%) |
Aug 05, 2010 | 14.01 | 14.09 | 13.77 | 13.91 | 860,741 | -0.19(-1.35%) |
Aug 04, 2010 | 13.95 | 14.15 | 13.74 | 14.10 | 1,587,799 | +0.22(+1.59%) |
Aug 03, 2010 | 13.98 | 14.05 | 13.68 | 13.88 | 1,595,668 | -0.17(-1.21%) |
Aug 02, 2010 | 13.89 | 14.14 | 13.82 | 14.05 | 2,079,557 | +0.35(+2.55%) |
Jul 30, 2010 | 13.73 | 13.82 | 13.59 | 13.70 | 2,884,357 | -0.10(-0.72%) |
Jul 29, 2010 | 14.00 | 14.13 | 13.59 | 13.80 | 3,052,088 | -0.09(-0.65%) |
Jul 28, 2010 | 13.89 | 14.34 | 13.82 | 13.89 | 128 | -0.27(-1.91%) |
Jul 27, 2010 | 14.16 | 14.43 | 14.06 | 14.16 | 171 | -0.10(-0.70%) |
Jul 26, 2010 | 13.94 | 14.27 | 13.87 | 14.26 | 3,452,864 | +0.27(+1.93%) |
Jul 23, 2010 | 12.87 | 14.03 | 12.85 | 13.99 | 4,080,135 | +0.82(+6.23%) |
Jul 22, 2010 | 12.84 | 13.17 | 12.72 | 13.17 | 500 | +0.50(+3.95%) |
Jul 21, 2010 | 13.06 | 13.10 | 12.50 | 12.67 | 2,393,577 | -0.33(-2.54%) |
Jul 20, 2010 | 13.00 | 13.05 | 12.48 | 13.00 | 130 | +0.24(+1.88%) |
Jul 19, 2010 | 12.69 | 12.85 | 12.49 | 12.76 | 1,296,392 | +0.08(+0.63%) |
Jul 16, 2010 | 12.68 | 13.29 | 12.66 | 12.68 | 1,802,734 | -0.65(-4.88%) |
Jul 15, 2010 | 13.53 | 13.53 | 13.08 | 13.33 | 1,024,168 | -0.16(-1.19%) |
Jul 14, 2010 | 13.45 | 13.59 | 13.38 | 13.49 | 1,070,853 | +0.02(+0.15%) |
Jul 13, 2010 | 13.10 | 13.50 | 13.06 | 13.47 | 1,381,140 | +0.50(+3.86%) |
Jul 12, 2010 | 13.03 | 13.22 | 12.83 | 12.97 | 541,287 | -0.09(-0.69%) |
Jul 09, 2010 | 13.06 | 13.09 | 12.61 | 13.06 | 1,084,138 | +0.31(+2.43%) |
Jul 08, 2010 | 12.75 | 12.85 | 12.57 | 12.75 | 1,136,001 | +0.07(+0.55%) |
Jul 07, 2010 | 12.25 | 12.68 | 12.17 | 12.68 | 1,237,837 | +0.48(+3.93%) |
Jul 06, 2010 | 12.27 | 12.46 | 12.10 | 12.20 | 3,128 | +0.17(+1.41%) |
Jul 02, 2010 | 12.03 | 12.32 | 11.94 | 12.03 | 788,559 | -0.17(-1.39%) |