Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.06 | 13.07 | 12.91 | 13.04 | 973,400 | -0.01(-0.08%) |
Sep 29, 2010 | 13.04 | 13.07 | 13.00 | 13.04 | 955,240 | +0.01(+0.06%) |
Sep 28, 2010 | 12.89 | 13.05 | 12.86 | 13.04 | 1,598,690 | +0.12(+0.91%) |
Sep 27, 2010 | 12.94 | 12.94 | 12.90 | 12.92 | 420,510 | +0.01(+0.05%) |
Sep 24, 2010 | 12.93 | 12.94 | 12.88 | 12.91 | 471,800 | +0.04(+0.30%) |
Sep 23, 2010 | 12.87 | 12.91 | 12.83 | 12.88 | 968,200 | +0.01(+0.07%) |
Sep 22, 2010 | 12.90 | 12.91 | 12.82 | 12.87 | 693,790 | +0.02(+0.19%) |
Sep 21, 2010 | 12.72 | 12.86 | 12.67 | 12.84 | 1,476,110 | +0.11(+0.90%) |
Sep 20, 2010 | 12.75 | 12.79 | 12.72 | 12.73 | 1,543,340 | +0.03(+0.24%) |
Sep 17, 2010 | 12.70 | 12.75 | 12.67 | 12.70 | 1,219,410 | +0.07(+0.52%) |
Sep 15, 2010 | 12.64 | 12.67 | 12.59 | 12.63 | 3,283,640 | -0.01(-0.09%) |
Sep 14, 2010 | 12.53 | 12.70 | 12.53 | 12.64 | 2,061,160 | +0.24(+1.97%) |
Sep 13, 2010 | 12.40 | 12.44 | 12.38 | 12.40 | 1,419,850 | -0.01(-0.10%) |
Sep 10, 2010 | 12.38 | 12.46 | 12.38 | 12.41 | 1,837,600 | +0.02(+0.13%) |
Sep 09, 2010 | 12.48 | 12.52 | 12.38 | 12.39 | 1,425,000 | -0.12(-0.96%) |
Sep 08, 2010 | 12.53 | 12.57 | 12.50 | 12.52 | 4,714,670 | +0.01(+0.08%) |
Sep 07, 2010 | 12.53 | 12.54 | 12.50 | 12.51 | 2,986,730 | +0.08(+0.66%) |
Sep 03, 2010 | 12.38 | 12.46 | 12.35 | 12.42 | 666,700 | -0.04(-0.35%) |
Sep 02, 2010 | 12.48 | 12.48 | 12.43 | 12.47 | 937,370 | +0.06(+0.48%) |
Sep 01, 2010 | 12.45 | 12.45 | 12.38 | 12.41 | 627,290 | -0.04(-0.33%) |
Aug 31, 2010 | 12.41 | 12.45 | 12.38 | 12.45 | 1,942,130 | +0.12(+0.97%) |
Aug 30, 2010 | 12.32 | 12.34 | 12.29 | 12.33 | 594,800 | -0.01(-0.06%) |
Aug 27, 2010 | 12.34 | 12.38 | 12.28 | 12.34 | 811,720 | +0.01(+0.04%) |
Aug 26, 2010 | 12.35 | 12.36 | 12.29 | 12.33 | 1,098,150 | -0.04(-0.32%) |
Aug 25, 2010 | 12.35 | 12.37 | 12.30 | 12.37 | 1,584,750 | +0.10(+0.82%) |
Aug 24, 2010 | 12.11 | 12.31 | 12.10 | 12.27 | 1,642,870 | +0.06(+0.47%) |
Aug 23, 2010 | 12.22 | 12.24 | 12.18 | 12.21 | 682,110 | -0.02(-0.16%) |
Aug 20, 2010 | 12.22 | 12.24 | 12.18 | 12.23 | 687,420 | -0.04(-0.33%) |
Aug 19, 2010 | 12.30 | 12.33 | 12.25 | 12.27 | 752,680 | +0.02(+0.14%) |
Aug 18, 2010 | 12.16 | 12.28 | 12.13 | 12.26 | 2,081,330 | +0.05(+0.41%) |
Aug 17, 2010 | 12.21 | 12.23 | 12.19 | 12.21 | 1,024,820 | +0.01(+0.04%) |
Aug 16, 2010 | 12.20 | 12.21 | 12.18 | 12.20 | 2,449,860 | +0.09(+0.78%) |
Aug 13, 2010 | 12.11 | 12.11 | 12.07 | 12.11 | 2,426,600 | +0.01(+0.04%) |
Aug 12, 2010 | 12.09 | 12.11 | 12.07 | 12.10 | 5,946,170 | +0.14(+1.17%) |
Aug 11, 2010 | 12.00 | 12.02 | 11.88 | 11.96 | 17,423,690 | -0.04(-0.35%) |
Aug 10, 2010 | 11.88 | 12.04 | 11.87 | 12.00 | 734,190 | +0.03(+0.24%) |
Aug 09, 2010 | 12.01 | 12.01 | 11.96 | 11.97 | 215,060 | -0.04(-0.32%) |
Aug 06, 2010 | 12.01 | 12.07 | 11.99 | 12.01 | 749,870 | +0.09(+0.72%) |
Aug 05, 2010 | 11.93 | 11.94 | 11.86 | 11.93 | 732,770 | +0.03(+0.24%) |
Aug 04, 2010 | 11.97 | 11.99 | 11.89 | 11.90 | 586,010 | +0.07(+0.57%) |
Aug 03, 2010 | 11.81 | 11.86 | 11.81 | 11.83 | 370,560 | +0.05(+0.43%) |
Aug 02, 2010 | 11.84 | 11.86 | 11.75 | 11.78 | 487,800 | +0.01(+0.06%) |
Jul 30, 2010 | 11.77 | 11.79 | 11.63 | 11.77 | 1,655,360 | +0.12(+1.05%) |
Jul 29, 2010 | 11.57 | 11.65 | 11.56 | 11.65 | 475,710 | +0.05(+0.47%) |
Jul 28, 2010 | 11.57 | 11.61 | 11.53 | 11.59 | 3,079,950 | +0.03(+0.22%) |
Jul 27, 2010 | 11.71 | 11.72 | 11.54 | 11.57 | 3,000 | -0.21(-1.75%) |
Jul 26, 2010 | 11.86 | 11.87 | 11.75 | 11.77 | 1,340,210 | -0.06(-0.49%) |
Jul 23, 2010 | 11.94 | 11.97 | 11.80 | 11.83 | 457,900 | -0.08(-0.65%) |
Jul 22, 2010 | 11.83 | 11.97 | 11.83 | 11.91 | 702,840 | +0.10(+0.83%) |
Jul 21, 2010 | 11.90 | 11.92 | 11.80 | 11.81 | 699,280 | -0.07(-0.57%) |
Jul 20, 2010 | 11.79 | 11.90 | 11.78 | 11.88 | 448,220 | +0.08(+0.66%) |
Jul 19, 2010 | 11.78 | 11.80 | 11.74 | 11.80 | 1,107,190 | -0.09(-0.74%) |
Jul 16, 2010 | 11.89 | 11.90 | 11.82 | 11.89 | 1,518,120 | -0.16(-1.36%) |
Jul 15, 2010 | 12.09 | 12.10 | 12.01 | 12.05 | 775,850 | -0.00(-0.02%) |
Jul 14, 2010 | 12.05 | 12.14 | 11.99 | 12.05 | 871,860 | -0.01(-0.09%) |
Jul 13, 2010 | 12.13 | 12.13 | 12.07 | 12.07 | 512,710 | +0.10(+0.87%) |
Jul 12, 2010 | 12.01 | 12.04 | 11.93 | 11.96 | 757,210 | -0.10(-0.85%) |
Jul 09, 2010 | 12.06 | 12.10 | 12.04 | 12.06 | 708,200 | +0.12(+0.99%) |
Jul 08, 2010 | 11.96 | 11.96 | 11.83 | 11.95 | 1,676,140 | -0.06(-0.46%) |
Jul 07, 2010 | 11.88 | 12.00 | 11.88 | 12.00 | 1,122,020 | +0.12(+1.02%) |
Jul 06, 2010 | 12.00 | 12.00 | 11.85 | 11.88 | 3,522,220 | -0.19(-1.59%) |
Jul 02, 2010 | 12.07 | 12.08 | 11.97 | 12.07 | 1,422,040 | +0.14(+1.16%) |