Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.66 | 12.72 | 12.21 | 12.67 | 12,568 | +0.48(+3.91%) |
Sep 29, 2010 | 12.07 | 12.32 | 12.06 | 12.19 | 9,571 | +0.12(+0.98%) |
Sep 28, 2010 | 12.16 | 12.16 | 11.97 | 12.07 | 56,870 | +0.04(+0.33%) |
Sep 27, 2010 | 12.29 | 12.29 | 11.89 | 12.03 | 7,683,058 | -0.34(-2.75%) |
Sep 24, 2010 | 12.52 | 12.52 | 12.15 | 12.37 | 5,254,676 | -0.06(-0.51%) |
Sep 23, 2010 | 12.43 | 12.63 | 12.17 | 12.43 | 4,576,925 | +0.20(+1.61%) |
Sep 22, 2010 | 12.43 | 12.49 | 12.24 | 12.24 | 7,467,188 | -0.19(-1.53%) |
Sep 21, 2010 | 12.85 | 12.92 | 12.38 | 12.43 | 11,510 | -0.40(-3.14%) |
Sep 20, 2010 | 12.65 | 12.86 | 12.42 | 12.83 | 7,111,891 | +0.30(+2.40%) |
Sep 17, 2010 | 12.53 | 13.47 | 12.39 | 12.53 | 20,291,134 | -0.99(-7.31%) |
Sep 15, 2010 | 13.36 | 13.53 | 13.33 | 13.52 | 3,182,501 | +0.12(+0.89%) |
Sep 14, 2010 | 13.56 | 13.60 | 13.37 | 13.40 | 1,258 | -0.17(-1.22%) |
Sep 13, 2010 | 13.43 | 13.59 | 13.41 | 13.56 | 3,886,385 | +0.25(+1.90%) |
Sep 10, 2010 | 13.45 | 13.50 | 13.26 | 13.31 | 4,884,500 | -0.14(-1.06%) |
Sep 09, 2010 | 13.37 | 13.49 | 13.26 | 13.45 | 165,018 | +0.21(+1.61%) |
Sep 08, 2010 | 12.92 | 13.35 | 12.92 | 13.24 | 86,791 | +0.30(+2.32%) |
Sep 07, 2010 | 12.78 | 13.00 | 12.66 | 12.94 | 84,725 | +0.13(+0.99%) |
Sep 03, 2010 | 12.67 | 12.89 | 12.67 | 12.81 | 6,865,368 | +0.13(+1.06%) |
Sep 02, 2010 | 13.21 | 13.23 | 12.56 | 12.68 | 6,775 | -0.43(-3.32%) |
Sep 01, 2010 | 13.05 | 13.26 | 13.00 | 13.11 | 4,191,284 | +0.17(+1.34%) |
Aug 31, 2010 | 12.93 | 13.06 | 12.85 | 12.94 | 71,175 | -0.02(-0.18%) |
Aug 30, 2010 | 13.10 | 13.12 | 12.94 | 12.96 | 3,375,300 | +0.09(+0.74%) |
Aug 27, 2010 | 13.10 | 13.11 | 12.77 | 12.87 | 5,235,180 | -0.11(-0.85%) |
Aug 26, 2010 | 12.98 | 13.03 | 12.79 | 12.98 | 71,252 | +0.21(+1.67%) |
Aug 25, 2010 | 12.70 | 12.82 | 12.52 | 12.77 | 6,655 | -0.01(-0.06%) |
Aug 24, 2010 | 12.91 | 12.93 | 12.69 | 12.77 | 12,262 | -0.31(-2.35%) |
Aug 23, 2010 | 13.05 | 13.25 | 12.94 | 13.08 | 6,575,340 | -0.02(-0.18%) |
Aug 20, 2010 | 12.86 | 13.15 | 12.76 | 13.11 | 4,769,140 | +0.13(+0.97%) |
Aug 19, 2010 | 12.91 | 13.03 | 12.71 | 12.98 | 7,544 | -0.01(-0.06%) |
Aug 18, 2010 | 12.77 | 13.03 | 12.69 | 12.99 | 11,504 | +0.24(+1.85%) |
Aug 17, 2010 | 13.25 | 13.29 | 12.74 | 12.75 | 20,519 | -0.39(-3.00%) |
Aug 16, 2010 | 12.76 | 13.22 | 12.75 | 13.15 | 6,757,639 | +0.32(+2.46%) |
Aug 13, 2010 | 12.83 | 12.92 | 12.54 | 12.83 | 5,648,969 | +0.22(+1.75%) |
Aug 12, 2010 | 12.35 | 12.71 | 12.35 | 12.61 | 5,267,059 | +0.02(+0.19%) |
Aug 11, 2010 | 12.56 | 12.62 | 12.36 | 12.59 | 6,122,572 | -0.11(-0.87%) |
Aug 10, 2010 | 12.72 | 12.72 | 12.54 | 12.70 | 5,035 | -0.16(-1.23%) |
Aug 09, 2010 | 13.52 | 13.45 | 12.81 | 12.85 | 14,249,512 | -0.66(-4.90%) |
Aug 06, 2010 | 13.52 | 13.53 | 13.01 | 13.52 | 7,505,007 | +0.28(+2.15%) |
Aug 05, 2010 | 13.80 | 13.80 | 13.03 | 13.23 | 12,542,928 | -0.62(-4.50%) |
Aug 04, 2010 | 14.00 | 14.09 | 13.66 | 13.85 | 278,388 | -0.09(-0.68%) |
Aug 03, 2010 | 13.90 | 14.00 | 13.84 | 13.95 | 18,621 | -0.04(-0.28%) |
Aug 02, 2010 | 13.91 | 14.02 | 13.80 | 13.99 | 4,738,302 | +0.18(+1.31%) |
Jul 30, 2010 | 13.81 | 13.90 | 13.48 | 13.81 | 4,143,369 | +0.13(+0.92%) |
Jul 29, 2010 | 13.99 | 14.03 | 13.67 | 13.68 | 36,300 | -0.23(-1.64%) |
Jul 28, 2010 | 13.91 | 14.13 | 13.87 | 13.91 | 301 | -0.18(-1.29%) |
Jul 27, 2010 | 14.09 | 14.53 | 14.01 | 14.09 | 70,258 | -0.15(-1.05%) |
Jul 26, 2010 | 14.00 | 14.24 | 13.89 | 14.24 | 4,925,810 | +0.10(+0.72%) |
Jul 23, 2010 | 14.03 | 14.18 | 13.91 | 14.14 | 2,876,925 | +0.06(+0.45%) |
Jul 22, 2010 | 13.76 | 14.11 | 13.68 | 14.08 | 17,779 | +0.45(+3.30%) |
Jul 21, 2010 | 13.76 | 13.91 | 13.61 | 13.63 | 4,626,546 | -0.08(-0.57%) |
Jul 20, 2010 | 13.71 | 13.78 | 13.49 | 13.71 | 5,789,832 | -0.13(-0.91%) |
Jul 19, 2010 | 13.52 | 13.90 | 13.52 | 13.83 | 5,573,838 | +0.28(+2.10%) |
Jul 16, 2010 | 13.55 | 13.96 | 13.48 | 13.55 | 4,957,261 | -0.48(-3.43%) |
Jul 15, 2010 | 14.04 | 14.12 | 13.82 | 14.03 | 4,499,628 | -0.04(-0.28%) |
Jul 14, 2010 | 13.99 | 14.18 | 13.77 | 14.07 | 58,623 | +0.08(+0.56%) |
Jul 13, 2010 | 13.97 | 14.15 | 13.91 | 13.99 | 442 | +0.16(+1.14%) |
Jul 12, 2010 | 13.82 | 13.92 | 13.75 | 13.83 | 7,778,868 | +0.00(+0.00%) |
Jul 09, 2010 | 13.83 | 13.89 | 13.44 | 13.83 | 5,658,794 | +0.27(+1.98%) |
Jul 08, 2010 | 13.54 | 13.64 | 13.46 | 13.56 | 18,271 | +0.24(+1.78%) |
Jul 07, 2010 | 13.02 | 13.37 | 13.02 | 13.33 | 7,970,317 | +0.29(+2.24%) |
Jul 06, 2010 | 13.14 | 13.30 | 12.90 | 13.03 | 26,800 | +0.08(+0.61%) |
Jul 02, 2010 | 12.96 | 13.05 | 12.77 | 12.96 | 4,045,841 | +0.14(+1.11%) |