Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.92 | 14.70 | 13.81 | 13.92 | 99,950 | -0.56(-3.88%) |
Sep 29, 2010 | 14.65 | 14.66 | 14.40 | 14.48 | 26,390 | -0.30(-2.01%) |
Sep 28, 2010 | 14.94 | 14.95 | 14.50 | 14.78 | 9,853 | -0.04(-0.29%) |
Sep 27, 2010 | 14.72 | 14.98 | 14.70 | 14.82 | 9,629,926 | +0.19(+1.33%) |
Sep 24, 2010 | 14.57 | 14.71 | 14.30 | 14.63 | 17,330,178 | +0.24(+1.70%) |
Sep 23, 2010 | 14.85 | 14.86 | 14.32 | 14.38 | 17,714,952 | -0.40(-2.71%) |
Sep 22, 2010 | 14.55 | 14.85 | 14.48 | 14.78 | 13,210,387 | +0.42(+2.95%) |
Sep 21, 2010 | 14.66 | 14.70 | 14.26 | 14.36 | 14,303,088 | -0.37(-2.54%) |
Sep 20, 2010 | 14.60 | 15.15 | 14.60 | 14.73 | 20,435,940 | +0.18(+1.23%) |
Sep 17, 2010 | 14.55 | 14.60 | 14.22 | 14.55 | 15,780,886 | +0.37(+2.63%) |
Sep 15, 2010 | 14.28 | 14.36 | 14.04 | 14.18 | 11,894,667 | -0.15(-1.08%) |
Sep 14, 2010 | 14.21 | 14.45 | 14.11 | 14.33 | 12,000,107 | +0.04(+0.29%) |
Sep 13, 2010 | 14.09 | 14.35 | 14.02 | 14.29 | 14,367,405 | +0.41(+2.92%) |
Sep 10, 2010 | 13.76 | 14.31 | 13.76 | 13.89 | 25,194,650 | +0.18(+1.32%) |
Sep 09, 2010 | 14.23 | 14.23 | 13.54 | 13.71 | 18,626,308 | -0.31(-2.23%) |
Sep 08, 2010 | 13.89 | 14.25 | 13.84 | 14.02 | 2,285 | +0.16(+1.14%) |
Sep 07, 2010 | 13.81 | 14.08 | 13.70 | 13.86 | 30,254 | +0.03(+0.19%) |
Sep 03, 2010 | 13.71 | 13.92 | 13.41 | 13.84 | 18,135,702 | +0.26(+1.88%) |
Sep 02, 2010 | 13.46 | 13.75 | 13.46 | 13.58 | 50,723 | +0.07(+0.53%) |
Sep 01, 2010 | 13.60 | 13.69 | 13.34 | 13.51 | 17,275,818 | +0.09(+0.67%) |
Aug 31, 2010 | 13.41 | 13.49 | 13.21 | 13.42 | 82,493 | +0.10(+0.79%) |
Aug 30, 2010 | 13.52 | 13.55 | 13.16 | 13.32 | 13,341,476 | -0.26(-1.92%) |
Aug 27, 2010 | 13.52 | 13.62 | 12.97 | 13.58 | 20,509,080 | +0.61(+4.67%) |
Aug 26, 2010 | 12.73 | 13.10 | 12.64 | 12.97 | 19,217,378 | +0.33(+2.61%) |
Aug 25, 2010 | 12.57 | 12.71 | 12.44 | 12.64 | 11,147,441 | -0.05(-0.39%) |
Aug 24, 2010 | 12.70 | 12.94 | 12.68 | 12.69 | 70,547 | -0.26(-1.98%) |
Aug 23, 2010 | 13.18 | 13.30 | 12.94 | 12.95 | 18,173,106 | -0.17(-1.30%) |
Aug 20, 2010 | 12.82 | 13.14 | 12.75 | 13.12 | 19,948,128 | +0.17(+1.31%) |
Aug 19, 2010 | 13.11 | 13.21 | 12.93 | 12.95 | 31,948 | -0.14(-1.07%) |
Aug 18, 2010 | 13.00 | 13.19 | 12.68 | 13.09 | 76,269 | +0.19(+1.45%) |
Aug 17, 2010 | 13.18 | 13.47 | 12.84 | 12.90 | 213,651 | +0.57(+4.66%) |
Aug 16, 2010 | 12.29 | 12.63 | 12.25 | 12.33 | 17,122,002 | -0.01(-0.07%) |
Aug 13, 2010 | 12.34 | 12.51 | 12.02 | 12.34 | 15,269,010 | +0.04(+0.31%) |
Aug 12, 2010 | 11.84 | 12.39 | 11.81 | 12.30 | 21,638,274 | +0.35(+2.90%) |
Aug 11, 2010 | 11.64 | 12.05 | 11.50 | 11.95 | 115,128 | +0.12(+1.00%) |
Aug 10, 2010 | 12.06 | 12.06 | 11.71 | 11.83 | 24,645,750 | -0.33(-2.69%) |
Aug 09, 2010 | 12.27 | 12.27 | 11.96 | 12.16 | 16,966,918 | -0.11(-0.90%) |
Aug 06, 2010 | 12.27 | 12.90 | 12.14 | 12.27 | 40,852,012 | -0.22(-1.74%) |
Aug 05, 2010 | 12.14 | 12.70 | 12.14 | 12.49 | 45,639,508 | +0.42(+3.51%) |
Aug 04, 2010 | 11.85 | 12.19 | 11.85 | 12.06 | 62,004 | +0.26(+2.23%) |
Aug 03, 2010 | 11.92 | 11.96 | 11.68 | 11.80 | 71,898 | -0.20(-1.70%) |
Aug 02, 2010 | 12.04 | 12.34 | 11.97 | 12.01 | 18,115,550 | +0.19(+1.59%) |
Jul 30, 2010 | 11.82 | 11.95 | 11.52 | 11.82 | 16,836,368 | +0.03(+0.23%) |
Jul 29, 2010 | 11.41 | 12.02 | 11.41 | 11.79 | 71,870 | +0.48(+4.26%) |
Jul 28, 2010 | 11.02 | 11.56 | 10.99 | 11.31 | 12,939,488 | +0.18(+1.65%) |
Jul 27, 2010 | 11.40 | 11.41 | 11.02 | 11.12 | 31,809 | -0.21(-1.89%) |
Jul 26, 2010 | 11.62 | 11.73 | 11.23 | 11.34 | 14,184,333 | -0.32(-2.78%) |
Jul 23, 2010 | 11.50 | 11.89 | 11.49 | 11.66 | 18,971,156 | +0.18(+1.55%) |
Jul 22, 2010 | 11.29 | 11.55 | 11.28 | 11.49 | 42,080 | +0.32(+2.89%) |
Jul 21, 2010 | 11.54 | 11.64 | 10.99 | 11.16 | 19,273,574 | -0.25(-2.19%) |
Jul 20, 2010 | 11.41 | 11.43 | 10.77 | 11.41 | 16,259,115 | +0.46(+4.20%) |
Jul 19, 2010 | 11.25 | 11.25 | 10.77 | 10.95 | 14,951,359 | -0.25(-2.22%) |
Jul 16, 2010 | 11.20 | 11.46 | 11.07 | 11.20 | 16,005,743 | -0.15(-1.28%) |
Jul 15, 2010 | 10.96 | 11.38 | 10.88 | 11.35 | 20,635,420 | +0.39(+3.52%) |
Jul 14, 2010 | 11.04 | 11.20 | 10.86 | 10.96 | 4,520 | -0.06(-0.58%) |
Jul 13, 2010 | 10.84 | 11.17 | 10.68 | 11.03 | 4,692 | +0.33(+3.13%) |
Jul 12, 2010 | 10.79 | 10.80 | 10.43 | 10.69 | 17,309,638 | -0.12(-1.06%) |
Jul 09, 2010 | 10.81 | 10.91 | 10.62 | 10.81 | 15,812,893 | +0.10(+0.98%) |
Jul 08, 2010 | 10.23 | 10.90 | 10.23 | 10.70 | 32,771 | +0.52(+5.12%) |
Jul 07, 2010 | 9.887 | 10.19 | 9.835 | 10.18 | 16,273,845 | +0.38(+3.86%) |
Jul 06, 2010 | 10.12 | 10.36 | 9.681 | 9.802 | 2,596 | -0.16(-1.58%) |
Jul 02, 2010 | 9.959 | 10.08 | 9.454 | 9.959 | 23,551,772 | +0.43(+4.47%) |