Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.04 | 14.20 | 13.93 | 14.05 | 24,227 | +0.03(+0.21%) |
Sep 29, 2010 | 13.92 | 14.10 | 13.88 | 14.02 | 3,880,002 | +0.02(+0.16%) |
Sep 28, 2010 | 13.81 | 14.02 | 13.61 | 13.99 | 3,558,791 | +0.18(+1.32%) |
Sep 27, 2010 | 13.74 | 13.86 | 13.66 | 13.81 | 4,243,237 | +0.11(+0.82%) |
Sep 24, 2010 | 13.58 | 13.70 | 13.57 | 13.70 | 4,592,511 | +0.30(+2.21%) |
Sep 23, 2010 | 13.41 | 13.51 | 13.35 | 13.40 | 3,293,051 | -0.11(-0.81%) |
Sep 22, 2010 | 13.64 | 13.70 | 13.44 | 13.51 | 4,435,451 | -0.09(-0.64%) |
Sep 21, 2010 | 13.70 | 13.71 | 13.53 | 13.60 | 4,882,203 | -0.08(-0.61%) |
Sep 20, 2010 | 13.50 | 13.69 | 13.49 | 13.68 | 3,472,130 | +0.25(+1.86%) |
Sep 17, 2010 | 13.43 | 13.56 | 13.38 | 13.43 | 4,634,460 | -0.10(-0.72%) |
Sep 15, 2010 | 13.33 | 13.55 | 13.31 | 13.53 | 3,677,872 | +0.15(+1.10%) |
Sep 14, 2010 | 13.19 | 13.43 | 13.18 | 13.38 | 3,750,688 | +0.17(+1.29%) |
Sep 13, 2010 | 13.19 | 13.29 | 13.14 | 13.21 | 3,282,731 | +0.12(+0.93%) |
Sep 10, 2010 | 13.08 | 13.14 | 12.99 | 13.09 | 2,904,590 | +0.08(+0.59%) |
Sep 09, 2010 | 13.17 | 13.23 | 12.97 | 13.01 | 2,591,363 | -0.00(-0.03%) |
Sep 08, 2010 | 12.95 | 13.15 | 12.90 | 13.02 | 5,173,423 | +0.07(+0.54%) |
Sep 07, 2010 | 13.04 | 13.09 | 12.94 | 12.95 | 4,415,194 | -0.13(-0.99%) |
Sep 03, 2010 | 13.02 | 13.09 | 12.89 | 13.08 | 5,708,361 | +0.23(+1.76%) |
Sep 02, 2010 | 12.68 | 12.90 | 12.68 | 12.85 | 1,080 | +0.18(+1.39%) |
Sep 01, 2010 | 12.40 | 12.77 | 12.39 | 12.67 | 6,519,475 | +0.48(+3.93%) |
Aug 31, 2010 | 12.19 | 12.43 | 12.13 | 12.19 | 60,019 | -0.42(-3.29%) |
Aug 30, 2010 | 12.78 | 12.92 | 12.61 | 12.61 | 4,519,202 | -0.17(-1.35%) |
Aug 27, 2010 | 12.76 | 12.81 | 12.54 | 12.78 | 5,774,762 | +0.12(+0.94%) |
Aug 26, 2010 | 12.96 | 12.97 | 12.64 | 12.66 | 4,759,633 | -0.26(-2.03%) |
Aug 25, 2010 | 12.80 | 12.93 | 12.62 | 12.93 | 4,430,013 | +0.04(+0.31%) |
Aug 24, 2010 | 12.86 | 12.97 | 12.68 | 12.89 | 676 | -0.14(-1.09%) |
Aug 23, 2010 | 13.10 | 13.27 | 13.02 | 13.03 | 7,412,859 | -0.04(-0.32%) |
Aug 20, 2010 | 13.05 | 13.10 | 12.92 | 13.07 | 5,527,198 | -0.07(-0.53%) |
Aug 19, 2010 | 13.40 | 13.40 | 13.08 | 13.14 | 676 | -0.30(-2.21%) |
Aug 18, 2010 | 13.44 | 13.54 | 13.30 | 13.44 | 5,371,898 | -0.03(-0.21%) |
Aug 17, 2010 | 13.38 | 13.57 | 13.30 | 13.46 | 2,527,476 | +0.21(+1.58%) |
Aug 16, 2010 | 13.19 | 13.32 | 13.02 | 13.26 | 2,673,517 | +0.02(+0.13%) |
Aug 13, 2010 | 13.24 | 13.38 | 13.23 | 13.24 | 2,817,518 | -0.10(-0.78%) |
Aug 12, 2010 | 13.32 | 13.37 | 13.19 | 13.34 | 4,801,078 | -0.13(-0.96%) |
Aug 11, 2010 | 13.67 | 13.68 | 13.38 | 13.47 | 4,813,844 | -0.34(-2.47%) |
Aug 10, 2010 | 13.81 | 13.94 | 13.66 | 13.81 | 1,155 | -0.12(-0.83%) |
Aug 09, 2010 | 14.04 | 14.06 | 13.90 | 13.93 | 3,878,490 | -0.01(-0.10%) |
Aug 06, 2010 | 13.94 | 14.01 | 13.76 | 13.94 | 4,331,820 | -0.04(-0.26%) |
Aug 05, 2010 | 13.90 | 14.01 | 13.80 | 13.98 | 2,970,715 | -0.05(-0.38%) |
Aug 04, 2010 | 13.81 | 14.06 | 13.80 | 14.03 | 3,195,403 | +0.28(+2.04%) |
Aug 03, 2010 | 13.89 | 13.94 | 13.73 | 13.75 | 3,205,806 | -0.25(-1.76%) |
Aug 02, 2010 | 13.93 | 14.09 | 13.90 | 14.00 | 5,067,829 | +0.27(+1.98%) |
Jul 30, 2010 | 13.73 | 13.75 | 13.46 | 13.73 | 6,291,521 | +0.02(+0.13%) |
Jul 29, 2010 | 13.82 | 13.88 | 13.52 | 13.71 | 4,580,932 | -0.05(-0.39%) |
Jul 28, 2010 | 13.85 | 13.96 | 13.66 | 13.76 | 4,703,434 | -0.14(-1.02%) |
Jul 27, 2010 | 14.19 | 14.21 | 13.76 | 13.90 | 6,680,901 | -0.26(-1.86%) |
Jul 26, 2010 | 13.85 | 14.21 | 13.78 | 14.17 | 7,180,842 | +0.36(+2.63%) |
Jul 23, 2010 | 13.67 | 13.98 | 13.67 | 13.80 | 10,084,059 | +0.24(+1.76%) |
Jul 22, 2010 | 13.53 | 13.75 | 13.17 | 13.57 | 1,155 | +0.77(+6.00%) |
Jul 21, 2010 | 13.05 | 13.09 | 12.76 | 12.80 | 6,228,860 | -0.18(-1.39%) |
Jul 20, 2010 | 12.98 | 12.98 | 12.38 | 12.98 | 4,952,644 | +0.38(+3.04%) |
Jul 19, 2010 | 12.67 | 12.78 | 12.47 | 12.59 | 3,907,225 | -0.01(-0.11%) |
Jul 16, 2010 | 12.61 | 13.12 | 12.58 | 12.61 | 6,165,153 | -0.45(-3.42%) |
Jul 15, 2010 | 13.17 | 13.23 | 12.96 | 13.05 | 6,376,323 | -0.12(-0.93%) |
Jul 14, 2010 | 13.11 | 13.19 | 12.97 | 13.18 | 5,798,070 | -0.01(-0.04%) |
Jul 13, 2010 | 13.07 | 13.25 | 12.99 | 13.18 | 3,979,856 | +0.31(+2.45%) |
Jul 12, 2010 | 12.89 | 13.04 | 12.79 | 12.87 | 5,242,623 | -0.09(-0.71%) |
Jul 09, 2010 | 12.96 | 12.99 | 12.78 | 12.96 | 4,601,160 | +0.11(+0.85%) |
Jul 08, 2010 | 12.61 | 12.88 | 12.61 | 12.85 | 6,346,045 | +0.30(+2.37%) |
Jul 07, 2010 | 12.10 | 12.58 | 12.07 | 12.55 | 5,413,239 | +0.46(+3.78%) |
Jul 06, 2010 | 12.34 | 12.44 | 11.98 | 12.10 | 4,747,022 | -0.12(-1.00%) |
Jul 02, 2010 | 12.22 | 12.47 | 12.16 | 12.22 | 4,316,683 | -0.16(-1.26%) |