Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.02 | 14.17 | 13.90 | 14.02 | 24,272 | +0.03(+0.21%) |
Sep 29, 2010 | 13.90 | 14.07 | 13.85 | 13.99 | 3,887,058 | +0.02(+0.16%) |
Sep 28, 2010 | 13.79 | 14.00 | 13.59 | 13.97 | 3,565,263 | +0.18(+1.32%) |
Sep 27, 2010 | 13.71 | 13.84 | 13.63 | 13.79 | 4,250,954 | +0.11(+0.82%) |
Sep 24, 2010 | 13.55 | 13.67 | 13.55 | 13.67 | 4,600,864 | +0.30(+2.21%) |
Sep 23, 2010 | 13.38 | 13.49 | 13.33 | 13.38 | 3,299,040 | -0.11(-0.81%) |
Sep 22, 2010 | 13.62 | 13.68 | 13.42 | 13.49 | 4,443,517 | -0.09(-0.64%) |
Sep 21, 2010 | 13.67 | 13.68 | 13.51 | 13.57 | 4,891,082 | -0.08(-0.61%) |
Sep 20, 2010 | 13.47 | 13.67 | 13.46 | 13.66 | 3,478,445 | +0.25(+1.86%) |
Sep 17, 2010 | 13.41 | 13.53 | 13.36 | 13.41 | 4,642,889 | -0.10(-0.72%) |
Sep 15, 2010 | 13.30 | 13.52 | 13.28 | 13.50 | 3,684,560 | +0.15(+1.10%) |
Sep 14, 2010 | 13.17 | 13.40 | 13.15 | 13.36 | 3,757,509 | +0.17(+1.29%) |
Sep 13, 2010 | 13.16 | 13.26 | 13.11 | 13.19 | 3,288,701 | +0.12(+0.93%) |
Sep 10, 2010 | 13.06 | 13.12 | 12.96 | 13.07 | 2,909,873 | +0.08(+0.59%) |
Sep 09, 2010 | 13.15 | 13.21 | 12.95 | 12.99 | 2,596,076 | -0.00(-0.03%) |
Sep 08, 2010 | 12.92 | 13.12 | 12.88 | 12.99 | 5,182,831 | +0.07(+0.54%) |
Sep 07, 2010 | 13.01 | 13.06 | 12.91 | 12.92 | 4,423,224 | -0.13(-0.99%) |
Sep 03, 2010 | 13.00 | 13.07 | 12.86 | 13.05 | 5,718,743 | +0.23(+1.76%) |
Sep 02, 2010 | 12.65 | 12.87 | 12.65 | 12.83 | 1,082 | +0.18(+1.39%) |
Sep 01, 2010 | 12.37 | 12.74 | 12.37 | 12.65 | 6,531,332 | +0.48(+3.93%) |
Aug 31, 2010 | 12.17 | 12.41 | 12.11 | 12.17 | 60,128 | -0.41(-3.29%) |
Aug 30, 2010 | 12.76 | 12.90 | 12.59 | 12.59 | 4,527,421 | -0.17(-1.35%) |
Aug 27, 2010 | 12.74 | 12.79 | 12.52 | 12.76 | 5,785,264 | +0.12(+0.94%) |
Aug 26, 2010 | 12.94 | 12.95 | 12.62 | 12.64 | 4,768,290 | -0.26(-2.03%) |
Aug 25, 2010 | 12.78 | 12.91 | 12.60 | 12.90 | 4,438,070 | +0.04(+0.31%) |
Aug 24, 2010 | 12.84 | 12.94 | 12.65 | 12.86 | 677 | -0.14(-1.09%) |
Aug 23, 2010 | 13.07 | 13.25 | 13.00 | 13.01 | 7,426,341 | -0.04(-0.32%) |
Aug 20, 2010 | 13.03 | 13.08 | 12.90 | 13.05 | 5,537,251 | -0.07(-0.53%) |
Aug 19, 2010 | 13.37 | 13.37 | 13.06 | 13.12 | 677 | -0.30(-2.21%) |
Aug 18, 2010 | 13.41 | 13.51 | 13.28 | 13.41 | 5,381,668 | -0.03(-0.21%) |
Aug 17, 2010 | 13.36 | 13.55 | 13.27 | 13.44 | 2,532,073 | +0.21(+1.58%) |
Aug 16, 2010 | 13.17 | 13.29 | 13.00 | 13.23 | 2,678,380 | +0.02(+0.13%) |
Aug 13, 2010 | 13.21 | 13.35 | 13.21 | 13.21 | 2,822,643 | -0.10(-0.78%) |
Aug 12, 2010 | 13.30 | 13.34 | 13.17 | 13.32 | 4,809,810 | -0.13(-0.96%) |
Aug 11, 2010 | 13.64 | 13.66 | 13.35 | 13.45 | 4,822,600 | -0.34(-2.47%) |
Aug 10, 2010 | 13.79 | 13.91 | 13.64 | 13.79 | 1,157 | -0.12(-0.83%) |
Aug 09, 2010 | 14.02 | 14.03 | 13.87 | 13.90 | 3,885,544 | -0.01(-0.10%) |
Aug 06, 2010 | 13.92 | 13.99 | 13.73 | 13.92 | 4,339,698 | -0.04(-0.26%) |
Aug 05, 2010 | 13.88 | 13.99 | 13.77 | 13.95 | 2,976,118 | -0.05(-0.38%) |
Aug 04, 2010 | 13.78 | 14.03 | 13.77 | 14.01 | 3,201,215 | +0.28(+2.04%) |
Aug 03, 2010 | 13.87 | 13.92 | 13.70 | 13.73 | 3,211,637 | -0.25(-1.75%) |
Aug 02, 2010 | 13.90 | 14.07 | 13.88 | 13.97 | 5,077,046 | +0.27(+1.98%) |
Jul 30, 2010 | 13.70 | 13.73 | 13.44 | 13.70 | 6,302,964 | +0.02(+0.13%) |
Jul 29, 2010 | 13.79 | 13.86 | 13.49 | 13.68 | 4,589,263 | -0.05(-0.39%) |
Jul 28, 2010 | 13.82 | 13.93 | 13.63 | 13.74 | 4,711,988 | -0.14(-1.02%) |
Jul 27, 2010 | 14.16 | 14.18 | 13.74 | 13.88 | 6,693,052 | -0.26(-1.86%) |
Jul 26, 2010 | 13.82 | 14.18 | 13.75 | 14.14 | 7,193,902 | +0.36(+2.63%) |
Jul 23, 2010 | 13.64 | 13.95 | 13.64 | 13.78 | 10,102,399 | +0.24(+1.76%) |
Jul 22, 2010 | 13.51 | 13.73 | 13.15 | 13.54 | 1,157 | +0.77(+6.00%) |
Jul 21, 2010 | 13.03 | 13.06 | 12.74 | 12.77 | 6,240,189 | -0.18(-1.39%) |
Jul 20, 2010 | 12.95 | 12.96 | 12.36 | 12.95 | 4,961,652 | +0.38(+3.04%) |
Jul 19, 2010 | 12.65 | 12.75 | 12.45 | 12.57 | 3,914,331 | -0.01(-0.11%) |
Jul 16, 2010 | 12.59 | 13.10 | 12.55 | 12.59 | 6,176,366 | -0.45(-3.42%) |
Jul 15, 2010 | 13.14 | 13.21 | 12.94 | 13.03 | 6,387,920 | -0.12(-0.93%) |
Jul 14, 2010 | 13.09 | 13.17 | 12.94 | 13.15 | 5,808,615 | -0.01(-0.04%) |
Jul 13, 2010 | 13.04 | 13.22 | 12.97 | 13.16 | 3,987,094 | +0.31(+2.45%) |
Jul 12, 2010 | 12.87 | 13.01 | 12.77 | 12.84 | 5,252,158 | -0.09(-0.71%) |
Jul 09, 2010 | 12.94 | 12.97 | 12.75 | 12.94 | 4,609,528 | +0.11(+0.85%) |
Jul 08, 2010 | 12.59 | 12.86 | 12.59 | 12.83 | 6,357,586 | +0.30(+2.37%) |
Jul 07, 2010 | 12.08 | 12.55 | 12.05 | 12.53 | 5,423,084 | +0.46(+3.78%) |
Jul 06, 2010 | 12.31 | 12.41 | 11.96 | 12.07 | 4,755,656 | -0.12(-1.01%) |
Jul 02, 2010 | 12.20 | 12.45 | 12.14 | 12.20 | 4,324,534 | -0.16(-1.26%) |