Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.06 | 14.18 | 13.84 | 13.99 | 4,899,804 | -0.02(-0.13%) |
Sep 29, 2010 | 13.95 | 14.08 | 13.89 | 14.01 | 4,836,063 | -0.08(-0.57%) |
Sep 28, 2010 | 13.93 | 14.12 | 13.71 | 14.09 | 8,816,676 | +0.16(+1.14%) |
Sep 27, 2010 | 13.92 | 14.00 | 13.73 | 13.93 | 3,055,360 | +0.02(+0.13%) |
Sep 24, 2010 | 13.76 | 13.94 | 13.59 | 13.91 | 7,239,766 | +0.48(+3.56%) |
Sep 23, 2010 | 13.50 | 13.69 | 13.40 | 13.43 | 6,215,802 | -0.20(-1.49%) |
Sep 22, 2010 | 13.83 | 13.95 | 13.55 | 13.64 | 6,163,927 | -0.21(-1.53%) |
Sep 21, 2010 | 13.97 | 14.04 | 13.77 | 13.85 | 11,967,160 | +0.06(+0.45%) |
Sep 20, 2010 | 13.46 | 13.81 | 13.33 | 13.79 | 6,666,445 | +0.44(+3.32%) |
Sep 17, 2010 | 13.34 | 13.43 | 13.24 | 13.34 | 7,534,019 | -0.17(-1.29%) |
Sep 15, 2010 | 13.47 | 13.61 | 13.44 | 13.52 | 3,019,301 | -0.08(-0.58%) |
Sep 14, 2010 | 13.70 | 13.75 | 13.54 | 13.60 | 3,185,080 | -0.11(-0.77%) |
Sep 13, 2010 | 13.54 | 13.74 | 13.49 | 13.70 | 5,989,860 | +0.29(+2.17%) |
Sep 10, 2010 | 13.38 | 13.53 | 13.29 | 13.41 | 2,776,781 | +0.10(+0.73%) |
Sep 09, 2010 | 13.38 | 13.52 | 13.22 | 13.32 | 226 | +0.05(+0.40%) |
Sep 08, 2010 | 13.21 | 13.40 | 13.19 | 13.26 | 4,258,054 | +0.06(+0.47%) |
Sep 07, 2010 | 13.52 | 13.52 | 13.17 | 13.20 | 6,251,598 | -0.37(-2.73%) |
Sep 03, 2010 | 13.62 | 13.77 | 13.41 | 13.57 | 9,303,114 | +0.18(+1.32%) |
Sep 02, 2010 | 13.02 | 13.41 | 13.01 | 13.39 | 5,592,906 | +0.39(+2.97%) |
Sep 01, 2010 | 12.77 | 13.05 | 12.71 | 13.01 | 4,747,424 | +0.51(+4.05%) |
Aug 31, 2010 | 12.50 | 12.76 | 12.43 | 12.50 | 7,469 | -0.05(-0.42%) |
Aug 30, 2010 | 12.77 | 12.89 | 12.55 | 12.56 | 3,483,779 | -0.30(-2.34%) |
Aug 27, 2010 | 12.52 | 12.88 | 12.41 | 12.86 | 6,162,105 | +0.19(+1.46%) |
Aug 26, 2010 | 12.67 | 12.82 | 12.47 | 12.67 | 5,347,074 | -0.03(-0.21%) |
Aug 25, 2010 | 12.32 | 12.77 | 12.18 | 12.70 | 226 | +0.36(+2.94%) |
Aug 24, 2010 | 12.23 | 12.51 | 12.01 | 12.33 | 16,898,230 | -0.08(-0.64%) |
Aug 23, 2010 | 12.74 | 12.81 | 12.41 | 12.41 | 6,533,733 | -0.27(-2.09%) |
Aug 20, 2010 | 12.65 | 12.72 | 12.51 | 12.68 | 3,671,995 | -0.04(-0.28%) |
Aug 19, 2010 | 12.99 | 13.08 | 12.64 | 12.71 | 1,471 | -0.37(-2.84%) |
Aug 18, 2010 | 12.80 | 13.18 | 12.73 | 13.09 | 9,459,815 | +0.28(+2.21%) |
Aug 17, 2010 | 12.63 | 12.94 | 12.60 | 12.80 | 4,661,418 | +0.34(+2.69%) |
Aug 16, 2010 | 12.48 | 12.62 | 12.37 | 12.47 | 6,346,815 | -0.04(-0.28%) |
Aug 13, 2010 | 12.50 | 12.64 | 12.46 | 12.50 | 3,105,977 | -0.03(-0.27%) |
Aug 12, 2010 | 12.52 | 12.70 | 12.50 | 12.54 | 4,748,017 | -0.22(-1.75%) |
Aug 11, 2010 | 13.02 | 13.02 | 12.73 | 12.76 | 1,131 | -0.68(-5.06%) |
Aug 10, 2010 | 13.44 | 13.47 | 13.17 | 13.44 | 452 | -0.18(-1.30%) |
Aug 09, 2010 | 13.36 | 13.63 | 13.35 | 13.62 | 5,721,947 | +0.37(+2.80%) |
Aug 06, 2010 | 13.24 | 13.27 | 12.95 | 13.24 | 5,369,873 | +0.09(+0.67%) |
Aug 05, 2010 | 13.14 | 13.26 | 13.07 | 13.16 | 2,322,760 | -0.11(-0.87%) |
Aug 04, 2010 | 13.40 | 13.47 | 13.24 | 13.27 | 3,916,752 | -0.04(-0.27%) |
Aug 03, 2010 | 13.60 | 13.65 | 13.25 | 13.31 | 7,360,820 | -0.35(-2.59%) |
Aug 02, 2010 | 13.49 | 13.71 | 13.38 | 13.66 | 7,271,340 | +0.34(+2.59%) |
Jul 30, 2010 | 13.32 | 13.39 | 12.91 | 13.32 | 5,390,636 | +0.11(+0.87%) |
Jul 29, 2010 | 13.24 | 13.40 | 12.92 | 13.20 | 4,697,965 | +0.09(+0.67%) |
Jul 28, 2010 | 13.47 | 13.58 | 13.04 | 13.11 | 7,493,497 | -0.38(-2.82%) |
Jul 27, 2010 | 14.04 | 14.11 | 13.49 | 13.49 | 8,958,466 | -0.49(-3.48%) |
Jul 26, 2010 | 13.55 | 14.00 | 13.55 | 13.98 | 9,939,690 | +0.35(+2.59%) |
Jul 23, 2010 | 13.31 | 13.64 | 13.15 | 13.62 | 8,540,621 | +0.34(+2.53%) |
Jul 22, 2010 | 12.94 | 13.39 | 12.94 | 13.29 | 2,829 | +0.47(+3.65%) |
Jul 21, 2010 | 13.11 | 13.14 | 12.71 | 12.82 | 7,566,291 | -0.19(-1.49%) |
Jul 20, 2010 | 12.45 | 13.04 | 12.29 | 13.02 | 11,595,675 | +0.47(+3.73%) |
Jul 19, 2010 | 12.60 | 12.71 | 12.37 | 12.55 | 6,511,755 | -0.04(-0.28%) |
Jul 16, 2010 | 12.58 | 13.20 | 12.56 | 12.58 | 11,129,266 | -0.63(-4.75%) |
Jul 15, 2010 | 13.19 | 13.25 | 12.91 | 13.21 | 4,665,736 | +0.04(+0.27%) |
Jul 14, 2010 | 13.31 | 13.33 | 13.03 | 13.17 | 226 | -0.28(-2.10%) |
Jul 13, 2010 | 13.13 | 13.51 | 13.07 | 13.46 | 396 | +0.50(+3.89%) |
Jul 12, 2010 | 13.09 | 13.17 | 12.80 | 12.95 | 3,414,781 | -0.19(-1.48%) |
Jul 09, 2010 | 13.15 | 13.16 | 12.79 | 13.15 | 4,226,883 | +0.30(+2.34%) |
Jul 08, 2010 | 12.94 | 13.10 | 12.64 | 12.85 | 6,416,606 | +0.03(+0.21%) |
Jul 07, 2010 | 12.28 | 12.84 | 12.28 | 12.82 | 9,273,532 | +0.56(+4.54%) |
Jul 06, 2010 | 12.57 | 12.74 | 12.18 | 12.26 | 5,512,512 | -0.12(-1.00%) |
Jul 02, 2010 | 12.39 | 12.70 | 12.26 | 12.39 | 4,395,650 | -0.15(-1.20%) |