Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.68 | 14.73 | 14.46 | 14.56 | 98,200 | -0.03(-0.20%) |
Sep 29, 2010 | 14.60 | 14.64 | 14.55 | 14.59 | 59,818 | -0.06(-0.44%) |
Sep 28, 2010 | 14.55 | 14.68 | 14.41 | 14.65 | 163,976 | +0.12(+0.84%) |
Sep 27, 2010 | 14.60 | 14.61 | 14.52 | 14.53 | 1,053,565 | -0.06(-0.39%) |
Sep 24, 2010 | 14.43 | 14.61 | 14.43 | 14.59 | 111,030 | +0.34(+2.41%) |
Sep 23, 2010 | 14.20 | 14.40 | 14.20 | 14.25 | 159,509 | -0.11(-0.77%) |
Sep 22, 2010 | 14.40 | 14.48 | 14.31 | 14.36 | 149,618 | -0.06(-0.45%) |
Sep 21, 2010 | 14.47 | 14.49 | 14.36 | 14.42 | 278,980 | -0.04(-0.28%) |
Sep 20, 2010 | 14.26 | 14.48 | 14.25 | 14.46 | 213,938 | +0.26(+1.81%) |
Sep 17, 2010 | 14.20 | 14.26 | 14.15 | 14.20 | 124,207 | +0.01(+0.07%) |
Sep 15, 2010 | 14.09 | 14.21 | 14.08 | 14.20 | 169,280 | +0.05(+0.37%) |
Sep 14, 2010 | 14.07 | 14.22 | 14.06 | 14.14 | 243,953 | +0.04(+0.27%) |
Sep 13, 2010 | 14.07 | 14.14 | 14.04 | 14.10 | 209,568 | +0.15(+1.07%) |
Sep 10, 2010 | 13.86 | 13.97 | 13.86 | 13.95 | 58,740 | +0.11(+0.83%) |
Sep 09, 2010 | 13.93 | 13.95 | 13.80 | 13.84 | 120,959 | +0.01(+0.10%) |
Sep 08, 2010 | 13.75 | 13.88 | 13.75 | 13.83 | 1,360,284 | +0.09(+0.68%) |
Sep 07, 2010 | 13.85 | 13.89 | 13.71 | 13.73 | 69,151 | -0.18(-1.30%) |
Sep 03, 2010 | 13.88 | 13.99 | 13.80 | 13.91 | 200,838 | +0.17(+1.23%) |
Sep 02, 2010 | 13.54 | 13.75 | 13.54 | 13.75 | 77,638 | +0.24(+1.78%) |
Sep 01, 2010 | 13.31 | 13.52 | 13.29 | 13.50 | 272,460 | +0.42(+3.22%) |
Aug 31, 2010 | 13.06 | 13.19 | 13.00 | 13.08 | 109,767 | -0.02(-0.16%) |
Aug 30, 2010 | 13.25 | 13.32 | 13.10 | 13.11 | 154,554 | -0.20(-1.52%) |
Aug 27, 2010 | 13.31 | 13.32 | 13.02 | 13.31 | 290,097 | +0.17(+1.30%) |
Aug 26, 2010 | 13.27 | 13.30 | 13.12 | 13.14 | 190,746 | -0.10(-0.74%) |
Aug 25, 2010 | 13.01 | 13.28 | 13.00 | 13.23 | 206,039 | +0.13(+0.96%) |
Aug 24, 2010 | 13.15 | 13.22 | 13.01 | 13.11 | 239,130 | -0.20(-1.48%) |
Aug 23, 2010 | 13.41 | 13.53 | 13.30 | 13.30 | 344,595 | -0.09(-0.64%) |
Aug 20, 2010 | 13.35 | 13.41 | 13.26 | 13.39 | 84,230 | -0.01(-0.07%) |
Aug 19, 2010 | 13.54 | 13.59 | 13.33 | 13.40 | 83,747 | -0.20(-1.50%) |
Aug 18, 2010 | 13.46 | 13.69 | 13.44 | 13.60 | 148,878 | +0.10(+0.70%) |
Aug 17, 2010 | 13.45 | 13.63 | 13.41 | 13.51 | 134,711 | +0.17(+1.25%) |
Aug 16, 2010 | 13.26 | 13.41 | 13.26 | 13.34 | 152,840 | -0.01(-0.07%) |
Aug 13, 2010 | 13.35 | 13.43 | 13.34 | 13.35 | 136,131 | -0.11(-0.83%) |
Aug 12, 2010 | 13.30 | 13.48 | 13.26 | 13.46 | 1,984,070 | -0.01(-0.09%) |
Aug 11, 2010 | 13.63 | 13.63 | 13.45 | 13.48 | 142,219 | -0.36(-2.58%) |
Aug 10, 2010 | 13.82 | 13.89 | 13.74 | 13.83 | 127,652 | -0.10(-0.73%) |
Aug 09, 2010 | 13.86 | 13.97 | 13.86 | 13.94 | 70,126 | +0.11(+0.83%) |
Aug 06, 2010 | 13.82 | 13.83 | 13.62 | 13.82 | 124,632 | -0.05(-0.34%) |
Aug 05, 2010 | 13.78 | 13.89 | 13.78 | 13.87 | 113,246 | -0.01(-0.05%) |
Aug 04, 2010 | 13.82 | 13.90 | 13.79 | 13.88 | 194,199 | +0.14(+1.02%) |
Aug 03, 2010 | 13.89 | 13.85 | 13.66 | 13.74 | 359,653 | -0.16(-1.13%) |
Aug 02, 2010 | 13.82 | 13.93 | 13.76 | 13.89 | 326,533 | +0.25(+1.81%) |
Jul 30, 2010 | 13.65 | 13.70 | 13.37 | 13.65 | 174,524 | +0.09(+0.63%) |
Jul 29, 2010 | 13.72 | 13.82 | 13.44 | 13.56 | 285,694 | -0.09(-0.64%) |
Jul 28, 2010 | 13.70 | 13.76 | 13.60 | 13.65 | 154,096 | -0.07(-0.49%) |
Jul 27, 2010 | 13.91 | 13.91 | 13.69 | 13.71 | 206,257 | -0.16(-1.15%) |
Jul 26, 2010 | 13.73 | 13.88 | 13.67 | 13.87 | 396,764 | +0.17(+1.23%) |
Jul 23, 2010 | 13.46 | 13.71 | 13.43 | 13.70 | 158,105 | +0.20(+1.46%) |
Jul 22, 2010 | 13.37 | 13.56 | 13.37 | 13.51 | 190,069 | +0.30(+2.31%) |
Jul 21, 2010 | 13.54 | 13.54 | 13.16 | 13.20 | 2,008,447 | -0.24(-1.79%) |
Jul 20, 2010 | 13.05 | 13.45 | 13.04 | 13.44 | 218,816 | +0.20(+1.55%) |
Jul 19, 2010 | 13.23 | 13.28 | 13.09 | 13.24 | 250,305 | +0.08(+0.60%) |
Jul 16, 2010 | 13.16 | 13.52 | 13.15 | 13.16 | 265,317 | -0.41(-3.05%) |
Jul 15, 2010 | 13.52 | 13.60 | 13.41 | 13.57 | 347,691 | +0.03(+0.25%) |
Jul 14, 2010 | 13.55 | 13.59 | 13.44 | 13.54 | 247,348 | -0.04(-0.30%) |
Jul 13, 2010 | 13.37 | 13.64 | 13.37 | 13.58 | 31,510 | +0.30(+2.26%) |
Jul 12, 2010 | 13.19 | 13.35 | 13.19 | 13.28 | 130,463 | +0.00(+0.02%) |
Jul 09, 2010 | 13.28 | 13.28 | 13.15 | 13.28 | 201,077 | +0.12(+0.94%) |
Jul 08, 2010 | 13.04 | 13.19 | 13.02 | 13.15 | 247,285 | +0.10(+0.80%) |
Jul 07, 2010 | 12.75 | 13.06 | 12.73 | 13.05 | 216,954 | +0.36(+2.87%) |
Jul 06, 2010 | 12.86 | 12.99 | 12.63 | 12.69 | 284,320 | -0.05(-0.37%) |
Jul 02, 2010 | 12.73 | 12.91 | 12.67 | 12.73 | 209,425 | -0.13(-1.00%) |