Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.33 | 14.70 | 14.12 | 14.33 | 2,986,424 | +0.28(+2.01%) |
Sep 29, 2010 | 13.96 | 14.25 | 13.93 | 14.05 | 1,241,556 | +0.08(+0.61%) |
Sep 28, 2010 | 13.95 | 14.00 | 13.62 | 13.96 | 801,225 | +0.08(+0.61%) |
Sep 27, 2010 | 13.93 | 14.05 | 13.83 | 13.88 | 1,151,536 | -0.03(-0.19%) |
Sep 24, 2010 | 13.66 | 13.94 | 13.64 | 13.91 | 621,183 | +0.48(+3.58%) |
Sep 23, 2010 | 13.39 | 13.49 | 13.21 | 13.43 | 2,214,902 | -0.17(-1.24%) |
Sep 22, 2010 | 13.72 | 13.87 | 13.52 | 13.59 | 1,166,611 | -0.16(-1.19%) |
Sep 21, 2010 | 13.94 | 14.05 | 13.74 | 13.76 | 2,263,315 | -0.11(-0.80%) |
Sep 20, 2010 | 13.55 | 13.94 | 13.45 | 13.87 | 1,247,844 | +0.39(+2.86%) |
Sep 17, 2010 | 13.48 | 13.52 | 13.20 | 13.48 | 1,507,440 | +0.35(+2.65%) |
Sep 15, 2010 | 12.93 | 13.22 | 12.84 | 13.13 | 1,000,918 | +0.19(+1.47%) |
Sep 14, 2010 | 12.77 | 13.07 | 12.60 | 12.94 | 1,412,177 | +0.14(+1.07%) |
Sep 13, 2010 | 12.84 | 13.01 | 12.73 | 12.81 | 1,109,808 | +0.06(+0.46%) |
Sep 10, 2010 | 12.85 | 12.97 | 12.73 | 12.75 | 630,743 | -0.10(-0.74%) |
Sep 09, 2010 | 12.74 | 13.01 | 12.68 | 12.84 | 1,217,300 | +0.35(+2.83%) |
Sep 08, 2010 | 12.75 | 12.96 | 12.45 | 12.49 | 1,661,829 | -0.25(-1.99%) |
Sep 07, 2010 | 12.81 | 12.94 | 12.73 | 12.74 | 978,709 | -0.18(-1.39%) |
Sep 03, 2010 | 12.83 | 13.08 | 12.69 | 12.92 | 1,310,091 | +0.27(+2.13%) |
Sep 02, 2010 | 12.55 | 12.83 | 12.47 | 12.65 | 1,120,604 | +0.16(+1.27%) |
Sep 01, 2010 | 11.97 | 12.56 | 11.97 | 12.50 | 1,378,209 | +0.76(+6.44%) |
Aug 31, 2010 | 11.73 | 12.01 | 11.67 | 11.74 | 2,271 | -0.18(-1.55%) |
Aug 30, 2010 | 12.24 | 12.31 | 11.92 | 11.92 | 1,088,578 | -0.33(-2.67%) |
Aug 27, 2010 | 12.25 | 12.29 | 11.45 | 12.25 | 2,212,034 | +0.34(+2.88%) |
Aug 26, 2010 | 11.91 | 12.09 | 11.52 | 11.91 | 189 | +0.06(+0.49%) |
Aug 25, 2010 | 11.73 | 11.91 | 11.61 | 11.85 | 1,960,565 | -0.05(-0.40%) |
Aug 24, 2010 | 11.86 | 11.90 | 11.52 | 11.90 | 2,408,772 | -0.14(-1.19%) |
Aug 23, 2010 | 12.55 | 12.57 | 12.01 | 12.04 | 1,384,871 | -0.38(-3.06%) |
Aug 20, 2010 | 12.40 | 12.45 | 12.16 | 12.42 | 1,068,108 | -0.06(-0.51%) |
Aug 19, 2010 | 12.74 | 12.74 | 12.45 | 12.48 | 1,994,804 | -0.30(-2.35%) |
Aug 18, 2010 | 12.67 | 12.90 | 12.55 | 12.79 | 1,589,948 | +0.06(+0.50%) |
Aug 17, 2010 | 12.59 | 12.81 | 12.46 | 12.72 | 1,067,620 | +0.36(+2.95%) |
Aug 16, 2010 | 12.22 | 12.47 | 12.19 | 12.36 | 1,089,978 | +0.02(+0.13%) |
Aug 13, 2010 | 12.34 | 12.50 | 12.33 | 12.34 | 1,560,513 | -0.06(-0.47%) |
Aug 12, 2010 | 12.33 | 12.60 | 12.33 | 12.40 | 1,084,306 | -0.18(-1.47%) |
Aug 11, 2010 | 12.76 | 12.81 | 12.42 | 12.59 | 1,698,761 | -0.49(-3.76%) |
Aug 10, 2010 | 13.06 | 13.17 | 12.88 | 13.08 | 1,348,066 | -0.23(-1.75%) |
Aug 09, 2010 | 13.34 | 13.40 | 13.12 | 13.31 | 1,184,177 | -0.02(-0.12%) |
Aug 06, 2010 | 13.32 | 13.38 | 13.04 | 13.32 | 1,380,342 | +0.01(+0.08%) |
Aug 05, 2010 | 13.44 | 13.54 | 13.29 | 13.31 | 1,984,542 | -0.17(-1.25%) |
Aug 04, 2010 | 13.62 | 13.72 | 13.39 | 13.48 | 2,293,111 | -0.12(-0.86%) |
Aug 03, 2010 | 14.09 | 14.70 | 13.10 | 13.60 | 6,814,494 | -1.25(-8.43%) |
Aug 02, 2010 | 14.43 | 15.13 | 14.18 | 14.85 | 3,106,114 | +0.83(+5.92%) |
Jul 30, 2010 | 14.02 | 14.14 | 13.76 | 14.02 | 1,225,709 | +0.04(+0.26%) |
Jul 29, 2010 | 13.87 | 14.25 | 13.52 | 13.99 | 1,521,883 | +0.23(+1.69%) |
Jul 28, 2010 | 13.88 | 13.97 | 13.67 | 13.75 | 1,484,834 | -0.23(-1.63%) |
Jul 27, 2010 | 14.38 | 14.68 | 13.90 | 13.98 | 2,658,624 | -0.24(-1.71%) |
Jul 26, 2010 | 13.92 | 14.45 | 13.90 | 14.22 | 3,380,927 | +0.32(+2.32%) |
Jul 23, 2010 | 13.84 | 14.03 | 13.71 | 13.90 | 2,153,764 | -0.02(-0.15%) |
Jul 22, 2010 | 13.88 | 14.03 | 13.76 | 13.92 | 1,710,649 | +0.29(+2.13%) |
Jul 21, 2010 | 13.68 | 13.82 | 13.49 | 13.63 | 1,567,115 | +0.02(+0.12%) |
Jul 20, 2010 | 13.45 | 13.65 | 13.32 | 13.62 | 1,489,510 | -0.06(-0.42%) |
Jul 19, 2010 | 13.55 | 13.76 | 13.45 | 13.67 | 679,122 | +0.22(+1.65%) |
Jul 16, 2010 | 13.45 | 14.04 | 13.39 | 13.45 | 890,505 | -0.69(-4.86%) |
Jul 15, 2010 | 14.16 | 14.18 | 13.84 | 14.14 | 969,001 | -0.03(-0.19%) |
Jul 14, 2010 | 14.15 | 14.37 | 14.08 | 14.16 | 806,356 | -0.08(-0.56%) |
Jul 13, 2010 | 14.24 | 14.49 | 14.16 | 14.24 | 1,761,536 | -0.01(-0.07%) |
Jul 12, 2010 | 14.32 | 14.39 | 13.96 | 14.25 | 804,598 | -0.06(-0.44%) |
Jul 09, 2010 | 14.32 | 14.35 | 14.03 | 14.32 | 589,685 | +0.26(+1.88%) |
Jul 08, 2010 | 13.77 | 14.06 | 13.67 | 14.05 | 915,010 | +0.34(+2.47%) |
Jul 07, 2010 | 13.37 | 13.76 | 13.30 | 13.72 | 2,406,567 | +0.34(+2.57%) |
Jul 06, 2010 | 13.94 | 14.17 | 13.28 | 13.37 | 1,438,425 | -0.41(-2.95%) |
Jul 02, 2010 | 13.78 | 14.17 | 13.62 | 13.78 | 1,054,309 | -0.19(-1.36%) |