Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.60 | 13.78 | 13.27 | 13.32 | 2,435,143 | -0.21(-1.55%) |
Sep 29, 2010 | 13.75 | 13.75 | 13.45 | 13.54 | 2,836,408 | -0.29(-2.09%) |
Sep 28, 2010 | 13.60 | 14.03 | 13.43 | 13.82 | 12,911 | +0.23(+1.66%) |
Sep 27, 2010 | 13.88 | 13.88 | 13.50 | 13.60 | 1,020,436 | -0.11(-0.80%) |
Sep 24, 2010 | 13.46 | 13.90 | 13.40 | 13.71 | 2,176,857 | +0.49(+3.71%) |
Sep 23, 2010 | 13.22 | 13.36 | 13.07 | 13.22 | 195 | -0.19(-1.40%) |
Sep 22, 2010 | 13.78 | 13.83 | 13.36 | 13.40 | 1,504,020 | -0.35(-2.55%) |
Sep 21, 2010 | 14.04 | 14.38 | 13.71 | 13.75 | 2,495,252 | -0.36(-2.54%) |
Sep 20, 2010 | 13.73 | 14.14 | 13.66 | 14.11 | 1,349,631 | +0.39(+2.84%) |
Sep 17, 2010 | 13.72 | 13.75 | 13.57 | 13.72 | 1,129,615 | -0.07(-0.51%) |
Sep 15, 2010 | 13.88 | 13.92 | 13.63 | 13.79 | 1,178,126 | -0.20(-1.45%) |
Sep 14, 2010 | 14.03 | 14.08 | 13.73 | 13.99 | 2,879,256 | -0.05(-0.39%) |
Sep 13, 2010 | 13.46 | 14.06 | 13.46 | 14.05 | 2,860,077 | +0.87(+6.62%) |
Sep 10, 2010 | 13.16 | 13.33 | 12.92 | 13.18 | 1,238,626 | -0.03(-0.24%) |
Sep 09, 2010 | 13.04 | 13.32 | 13.01 | 13.21 | 2,272 | +0.42(+3.29%) |
Sep 08, 2010 | 12.62 | 12.96 | 12.62 | 12.79 | 1,423,637 | +0.20(+1.61%) |
Sep 07, 2010 | 12.92 | 12.92 | 12.55 | 12.58 | 251 | -0.50(-3.81%) |
Sep 03, 2010 | 12.99 | 13.12 | 12.63 | 13.08 | 1,980,325 | +0.37(+2.94%) |
Sep 02, 2010 | 12.44 | 12.87 | 12.27 | 12.71 | 192 | +0.23(+1.87%) |
Sep 01, 2010 | 12.23 | 12.62 | 12.04 | 12.48 | 3,904,080 | +0.48(+3.96%) |
Aug 31, 2010 | 11.98 | 12.26 | 11.59 | 12.00 | 2,823 | +0.24(+2.05%) |
Aug 30, 2010 | 12.05 | 12.24 | 11.76 | 11.76 | 2,348,741 | +0.06(+0.53%) |
Aug 27, 2010 | 12.16 | 12.19 | 11.44 | 11.70 | 2,451,526 | -0.32(-2.66%) |
Aug 26, 2010 | 12.02 | 12.19 | 11.63 | 12.02 | 3,313 | +0.02(+0.20%) |
Aug 25, 2010 | 12.03 | 12.13 | 11.76 | 11.99 | 3,338,318 | -0.18(-1.47%) |
Aug 24, 2010 | 12.53 | 12.62 | 12.17 | 12.17 | 315 | -0.65(-5.05%) |
Aug 23, 2010 | 13.39 | 13.46 | 12.76 | 12.82 | 2,488,951 | -0.43(-3.23%) |
Aug 20, 2010 | 13.25 | 13.37 | 13.08 | 13.25 | 2,452,405 | -0.08(-0.59%) |
Aug 19, 2010 | 13.78 | 13.85 | 13.18 | 13.32 | 315 | -0.56(-4.04%) |
Aug 18, 2010 | 13.89 | 13.95 | 13.68 | 13.89 | 2,172,215 | +0.02(+0.11%) |
Aug 17, 2010 | 13.85 | 14.06 | 13.71 | 13.87 | 1,756,923 | +0.21(+1.51%) |
Aug 16, 2010 | 13.66 | 13.95 | 13.51 | 13.66 | 1,906,109 | -0.05(-0.34%) |
Aug 13, 2010 | 13.71 | 14.16 | 13.70 | 13.71 | 2,393,772 | -0.37(-2.65%) |
Aug 12, 2010 | 13.99 | 14.45 | 13.90 | 14.08 | 4,156,682 | -0.22(-1.52%) |
Aug 11, 2010 | 13.67 | 14.45 | 13.57 | 14.30 | 5,858,075 | +0.30(+2.11%) |
Aug 10, 2010 | 13.94 | 14.15 | 13.73 | 14.01 | 3,431,027 | -0.15(-1.04%) |
Aug 09, 2010 | 14.39 | 14.49 | 13.90 | 14.15 | 4,096,517 | -0.18(-1.25%) |
Aug 06, 2010 | 14.33 | 14.48 | 13.14 | 14.33 | 11,375,284 | +1.82(+14.53%) |
Aug 05, 2010 | 12.23 | 12.78 | 12.05 | 12.51 | 3,039,649 | +0.23(+1.83%) |
Aug 04, 2010 | 12.64 | 12.75 | 12.23 | 12.29 | 3,132,382 | -0.26(-2.11%) |
Aug 03, 2010 | 12.68 | 12.71 | 12.51 | 12.55 | 4,562 | -0.22(-1.70%) |
Aug 02, 2010 | 12.63 | 12.82 | 12.42 | 12.77 | 2,778,740 | +0.57(+4.65%) |
Jul 30, 2010 | 12.20 | 12.40 | 12.06 | 12.20 | 1,871,699 | -0.28(-2.24%) |
Jul 29, 2010 | 12.42 | 12.63 | 12.00 | 12.48 | 2,372,952 | +0.09(+0.69%) |
Jul 28, 2010 | 12.40 | 12.52 | 12.23 | 12.40 | 3,372 | -0.12(-0.93%) |
Jul 27, 2010 | 12.51 | 13.09 | 12.47 | 12.51 | 2,534 | -0.32(-2.48%) |
Jul 26, 2010 | 12.49 | 12.86 | 12.40 | 12.83 | 2,145,767 | +0.31(+2.48%) |
Jul 23, 2010 | 12.20 | 12.57 | 12.09 | 12.52 | 2,272,921 | +0.21(+1.70%) |
Jul 22, 2010 | 12.12 | 12.33 | 11.96 | 12.31 | 2,291,750 | +0.54(+4.55%) |
Jul 21, 2010 | 12.16 | 12.29 | 11.74 | 11.78 | 2,356,176 | -0.30(-2.51%) |
Jul 20, 2010 | 11.52 | 12.13 | 11.32 | 12.08 | 3,023,568 | +0.37(+3.19%) |
Jul 19, 2010 | 11.74 | 11.88 | 11.50 | 11.71 | 2,116,523 | +0.08(+0.67%) |
Jul 16, 2010 | 11.63 | 12.21 | 11.53 | 11.63 | 4,014,139 | -0.66(-5.38%) |
Jul 15, 2010 | 12.31 | 12.40 | 11.98 | 12.29 | 2,715,048 | -0.11(-0.88%) |
Jul 14, 2010 | 12.34 | 12.59 | 12.20 | 12.40 | 5,354,818 | +0.00(+0.00%) |
Jul 13, 2010 | 12.18 | 12.44 | 12.11 | 12.40 | 5,820,280 | +0.30(+2.44%) |
Jul 12, 2010 | 12.16 | 12.35 | 11.81 | 12.10 | 3,599,036 | -0.09(-0.70%) |
Jul 09, 2010 | 12.19 | 12.22 | 11.55 | 12.19 | 3,087,065 | +0.57(+4.88%) |
Jul 08, 2010 | 11.29 | 11.64 | 11.29 | 11.62 | 3,385,748 | +0.45(+4.04%) |
Jul 07, 2010 | 10.55 | 11.19 | 10.55 | 11.17 | 5,381,007 | +0.61(+5.82%) |
Jul 06, 2010 | 10.51 | 10.73 | 10.36 | 10.55 | 3,622,823 | +0.35(+3.43%) |
Jul 02, 2010 | 10.21 | 10.63 | 10.11 | 10.21 | 2,550,253 | -0.09(-0.91%) |