Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.08 | 14.10 | 13.73 | 14.08 | 2,859 | +0.25(+1.83%) |
Sep 29, 2010 | 13.93 | 14.15 | 13.82 | 13.82 | 3,609,786 | -0.12(-0.84%) |
Sep 28, 2010 | 13.82 | 13.97 | 13.57 | 13.94 | 1,673,741 | +0.22(+1.61%) |
Sep 27, 2010 | 13.94 | 13.98 | 13.71 | 13.72 | 2,077,115 | -0.22(-1.59%) |
Sep 24, 2010 | 13.61 | 14.01 | 13.61 | 13.94 | 1,751,666 | +0.40(+2.96%) |
Sep 23, 2010 | 13.65 | 13.77 | 13.35 | 13.54 | 2,224,561 | -0.25(-1.81%) |
Sep 22, 2010 | 13.90 | 13.97 | 13.71 | 13.79 | 1,175,314 | -0.09(-0.64%) |
Sep 21, 2010 | 13.97 | 14.00 | 13.75 | 13.88 | 1,880,766 | -0.14(-0.96%) |
Sep 20, 2010 | 13.82 | 14.02 | 13.79 | 14.01 | 2,183,230 | +0.28(+2.04%) |
Sep 17, 2010 | 13.73 | 13.94 | 13.60 | 13.73 | 2,268,670 | -0.05(-0.39%) |
Sep 15, 2010 | 13.71 | 13.89 | 13.66 | 13.79 | 1,555,377 | -0.00(-0.03%) |
Sep 14, 2010 | 13.97 | 13.99 | 13.77 | 13.79 | 853 | -0.13(-0.95%) |
Sep 13, 2010 | 13.58 | 13.95 | 13.53 | 13.92 | 3,436,885 | +0.49(+3.66%) |
Sep 10, 2010 | 13.64 | 13.65 | 13.43 | 13.43 | 1,969,761 | -0.11(-0.79%) |
Sep 09, 2010 | 13.73 | 13.87 | 13.52 | 13.54 | 3,734,735 | -0.01(-0.07%) |
Sep 08, 2010 | 13.14 | 13.73 | 13.14 | 13.55 | 4,624,449 | +0.41(+3.14%) |
Sep 07, 2010 | 13.18 | 13.32 | 13.12 | 13.14 | 3,085,463 | -0.03(-0.23%) |
Sep 03, 2010 | 13.20 | 13.30 | 13.13 | 13.17 | 3,068,583 | +0.06(+0.46%) |
Sep 02, 2010 | 13.18 | 13.24 | 13.09 | 13.11 | 1,880,659 | -0.04(-0.34%) |
Sep 01, 2010 | 13.14 | 13.24 | 13.00 | 13.15 | 3,168,854 | +0.16(+1.26%) |
Aug 31, 2010 | 12.98 | 13.12 | 12.67 | 12.99 | 5,427 | +0.07(+0.51%) |
Aug 30, 2010 | 12.84 | 12.93 | 12.64 | 12.92 | 2,963,720 | +0.08(+0.64%) |
Aug 27, 2010 | 12.84 | 12.96 | 12.32 | 12.84 | 2,893,646 | +0.43(+3.50%) |
Aug 26, 2010 | 12.54 | 12.82 | 12.39 | 12.41 | 1,897,140 | -0.21(-1.63%) |
Aug 25, 2010 | 12.64 | 12.70 | 12.42 | 12.61 | 3,132,453 | -0.13(-1.04%) |
Aug 24, 2010 | 12.86 | 12.93 | 12.63 | 12.74 | 3,050,751 | -0.28(-2.15%) |
Aug 23, 2010 | 12.96 | 13.36 | 12.96 | 13.02 | 3,824,888 | +0.09(+0.72%) |
Aug 20, 2010 | 12.92 | 12.97 | 12.83 | 12.93 | 1,147,090 | -0.01(-0.07%) |
Aug 19, 2010 | 13.08 | 13.08 | 12.83 | 12.94 | 1,657,149 | -0.16(-1.25%) |
Aug 18, 2010 | 13.21 | 13.29 | 13.10 | 13.10 | 1,578,992 | -0.13(-1.00%) |
Aug 17, 2010 | 12.92 | 13.43 | 12.89 | 13.24 | 3,565,848 | +0.35(+2.73%) |
Aug 16, 2010 | 12.64 | 12.90 | 12.58 | 12.88 | 1,827,009 | +0.16(+1.27%) |
Aug 13, 2010 | 12.72 | 12.91 | 12.62 | 12.72 | 1,833,231 | -0.00(-0.02%) |
Aug 12, 2010 | 12.68 | 12.73 | 12.57 | 12.73 | 2,704,401 | -0.12(-0.91%) |
Aug 11, 2010 | 13.04 | 13.05 | 12.82 | 12.84 | 3,504,798 | -0.39(-2.93%) |
Aug 10, 2010 | 13.18 | 13.43 | 13.08 | 13.23 | 3,134,018 | -0.06(-0.47%) |
Aug 09, 2010 | 13.28 | 13.36 | 13.18 | 13.29 | 1,577,246 | +0.17(+1.33%) |
Aug 06, 2010 | 13.12 | 13.15 | 12.75 | 13.12 | 2,932,702 | +0.31(+2.43%) |
Aug 05, 2010 | 13.05 | 13.09 | 12.71 | 12.81 | 2,283,480 | -0.29(-2.18%) |
Aug 04, 2010 | 12.74 | 13.12 | 12.48 | 13.09 | 1,722 | +0.34(+2.64%) |
Aug 03, 2010 | 12.33 | 12.96 | 12.19 | 12.76 | 3,875 | +1.33(+11.67%) |
Aug 02, 2010 | 11.66 | 11.70 | 11.40 | 11.42 | 3,055,909 | -0.10(-0.91%) |
Jul 30, 2010 | 11.53 | 11.65 | 11.43 | 11.53 | 1,641,655 | -0.13(-1.16%) |
Jul 29, 2010 | 11.77 | 11.84 | 11.49 | 11.66 | 1,070,174 | -0.08(-0.67%) |
Jul 28, 2010 | 11.86 | 11.94 | 11.69 | 11.74 | 1,214,162 | -0.13(-1.13%) |
Jul 27, 2010 | 12.01 | 12.03 | 11.87 | 11.88 | 1,461,058 | -0.04(-0.31%) |
Jul 26, 2010 | 11.56 | 11.96 | 11.56 | 11.91 | 2,151,337 | +0.28(+2.39%) |
Jul 23, 2010 | 11.39 | 11.64 | 11.34 | 11.63 | 1,242,308 | +0.20(+1.75%) |
Jul 22, 2010 | 11.61 | 11.70 | 11.38 | 11.43 | 2,292,915 | -0.06(-0.53%) |
Jul 21, 2010 | 11.54 | 11.61 | 11.43 | 11.49 | 2,075,138 | +0.08(+0.71%) |
Jul 20, 2010 | 11.35 | 11.42 | 11.15 | 11.41 | 1,442,658 | -0.01(-0.10%) |
Jul 19, 2010 | 11.43 | 11.50 | 11.23 | 11.43 | 1,273,275 | +0.03(+0.24%) |
Jul 16, 2010 | 11.40 | 11.59 | 11.34 | 11.40 | 1,870,224 | -0.23(-1.96%) |
Jul 15, 2010 | 11.47 | 11.66 | 11.37 | 11.62 | 4,047,166 | +0.24(+2.12%) |
Jul 14, 2010 | 11.20 | 11.42 | 11.10 | 11.38 | 1,343,028 | +0.11(+0.95%) |
Jul 13, 2010 | 11.34 | 11.36 | 11.18 | 11.28 | 1,997,043 | -0.04(-0.39%) |
Jul 12, 2010 | 11.30 | 11.38 | 11.19 | 11.32 | 1,348,561 | +0.03(+0.23%) |
Jul 09, 2010 | 11.30 | 11.30 | 11.13 | 11.30 | 500,557 | +0.12(+1.10%) |
Jul 08, 2010 | 11.15 | 11.26 | 11.04 | 11.17 | 2,583 | +0.08(+0.73%) |
Jul 07, 2010 | 10.57 | 11.10 | 10.52 | 11.09 | 1,343,415 | +0.50(+4.71%) |
Jul 06, 2010 | 10.87 | 10.89 | 10.52 | 10.59 | 1,606,895 | -0.09(-0.87%) |
Jul 02, 2010 | 10.68 | 11.11 | 10.59 | 10.68 | 1,289,940 | -0.08(-0.71%) |