Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.21 | 16.25 | 16.00 | 16.18 | 2,245,387 | -0.32(-1.91%) |
Sep 29, 2010 | 15.83 | 16.72 | 15.83 | 16.49 | 5,227,198 | +1.13(+7.37%) |
Sep 28, 2010 | 15.23 | 15.39 | 15.11 | 15.36 | 1,456,812 | +0.14(+0.91%) |
Sep 27, 2010 | 15.34 | 15.38 | 15.08 | 15.22 | 1,250,212 | -0.35(-2.26%) |
Sep 24, 2010 | 15.30 | 15.64 | 15.22 | 15.57 | 1,768,865 | +0.38(+2.50%) |
Sep 23, 2010 | 15.07 | 15.21 | 14.91 | 15.19 | 1,502,255 | +0.05(+0.31%) |
Sep 22, 2010 | 15.30 | 15.30 | 15.06 | 15.15 | 977,894 | -0.11(-0.73%) |
Sep 21, 2010 | 15.16 | 15.31 | 15.00 | 15.26 | 1,167,099 | +0.02(+0.12%) |
Sep 20, 2010 | 15.16 | 15.25 | 15.01 | 15.24 | 1,287,236 | +0.03(+0.18%) |
Sep 17, 2010 | 15.21 | 15.48 | 15.13 | 15.21 | 1,097,119 | +0.25(+1.67%) |
Sep 15, 2010 | 14.76 | 14.98 | 14.73 | 14.96 | 950,415 | +0.22(+1.51%) |
Sep 14, 2010 | 14.67 | 14.82 | 14.45 | 14.74 | 1,723,340 | -0.22(-1.49%) |
Sep 13, 2010 | 14.80 | 14.97 | 14.70 | 14.96 | 977,708 | +0.32(+2.22%) |
Sep 10, 2010 | 14.88 | 14.89 | 14.52 | 14.64 | 2,052,041 | -0.31(-2.05%) |
Sep 09, 2010 | 14.96 | 15.11 | 14.79 | 14.94 | 2,126,402 | +0.47(+3.27%) |
Sep 08, 2010 | 14.32 | 14.50 | 14.23 | 14.47 | 1,400,675 | +0.27(+1.89%) |
Sep 07, 2010 | 14.34 | 14.42 | 14.10 | 14.20 | 1,122,064 | -0.45(-3.10%) |
Sep 03, 2010 | 14.39 | 14.75 | 14.39 | 14.66 | 1,704,938 | +0.54(+3.81%) |
Sep 02, 2010 | 13.79 | 14.13 | 13.76 | 14.12 | 2,387,521 | +0.85(+6.43%) |
Sep 01, 2010 | 13.02 | 13.46 | 12.99 | 13.26 | 1,490,454 | +0.24(+1.85%) |
Aug 31, 2010 | 12.98 | 13.07 | 12.75 | 13.02 | 10,025 | -0.10(-0.78%) |
Aug 30, 2010 | 13.24 | 13.34 | 13.10 | 13.13 | 753,952 | -0.09(-0.70%) |
Aug 27, 2010 | 13.02 | 13.26 | 12.93 | 13.22 | 618,064 | +0.13(+0.99%) |
Aug 26, 2010 | 13.49 | 13.53 | 13.03 | 13.09 | 1,559,582 | +0.07(+0.57%) |
Aug 25, 2010 | 12.91 | 13.06 | 12.80 | 13.01 | 1,205,832 | -0.01(-0.07%) |
Aug 24, 2010 | 13.00 | 13.17 | 12.89 | 13.02 | 940,355 | -0.16(-1.20%) |
Aug 23, 2010 | 13.52 | 13.52 | 13.17 | 13.18 | 1,908,328 | -0.57(-4.12%) |
Aug 20, 2010 | 13.97 | 13.97 | 13.67 | 13.75 | 877,704 | -0.29(-2.05%) |
Aug 19, 2010 | 14.04 | 14.22 | 13.90 | 14.03 | 1,346,763 | +0.01(+0.07%) |
Aug 18, 2010 | 14.16 | 14.20 | 13.93 | 14.03 | 1,149,297 | -0.21(-1.50%) |
Aug 17, 2010 | 14.16 | 14.29 | 14.05 | 14.24 | 1,967,020 | +0.19(+1.32%) |
Aug 16, 2010 | 13.98 | 14.09 | 13.91 | 14.05 | 691,805 | +0.06(+0.40%) |
Aug 13, 2010 | 14.00 | 14.11 | 13.76 | 14.00 | 1,151,116 | +0.21(+1.55%) |
Aug 12, 2010 | 13.75 | 13.93 | 13.56 | 13.78 | 871,657 | -0.14(-1.00%) |
Aug 11, 2010 | 13.91 | 14.22 | 13.88 | 13.92 | 1,751,789 | -0.99(-6.65%) |
Aug 10, 2010 | 14.91 | 15.01 | 14.75 | 14.92 | 323 | -0.05(-0.31%) |
Aug 09, 2010 | 15.06 | 15.10 | 14.91 | 14.96 | 849,160 | +0.04(+0.25%) |
Aug 06, 2010 | 14.93 | 15.06 | 14.65 | 14.93 | 2,121,316 | +0.27(+1.84%) |
Aug 05, 2010 | 14.54 | 14.66 | 14.47 | 14.66 | 1,545,866 | +0.18(+1.22%) |
Aug 04, 2010 | 14.68 | 14.68 | 14.31 | 14.48 | 2,337,995 | -0.25(-1.70%) |
Aug 03, 2010 | 14.64 | 14.89 | 14.64 | 14.73 | 1,571,824 | +0.17(+1.15%) |
Aug 02, 2010 | 14.48 | 14.69 | 14.34 | 14.56 | 1,445,947 | +0.31(+2.15%) |
Jul 30, 2010 | 14.26 | 14.32 | 14.03 | 14.26 | 1,171,379 | +0.08(+0.59%) |
Jul 29, 2010 | 14.33 | 14.33 | 13.96 | 14.17 | 2,929,931 | -0.36(-2.49%) |
Jul 28, 2010 | 14.73 | 14.79 | 14.50 | 14.54 | 1,434,271 | -0.18(-1.20%) |
Jul 27, 2010 | 14.75 | 14.91 | 14.37 | 14.71 | 2,968,022 | -0.18(-1.18%) |
Jul 26, 2010 | 14.61 | 14.93 | 14.61 | 14.89 | 1,759,877 | +0.46(+3.22%) |
Jul 23, 2010 | 14.31 | 14.42 | 14.07 | 14.42 | 1,932,254 | +0.24(+1.70%) |
Jul 22, 2010 | 14.01 | 14.21 | 13.87 | 14.18 | 3,559,927 | +0.13(+0.92%) |
Jul 21, 2010 | 14.22 | 14.29 | 13.90 | 14.05 | 2,342,290 | -0.29(-2.01%) |
Jul 20, 2010 | 13.92 | 14.42 | 13.63 | 14.34 | 2,913,005 | +0.00(+0.00%) |
Jul 19, 2010 | 14.27 | 14.48 | 14.16 | 14.34 | 1,397,605 | +0.08(+0.59%) |
Jul 16, 2010 | 14.26 | 14.71 | 14.20 | 14.26 | 3,416,074 | -0.78(-5.18%) |
Jul 15, 2010 | 15.40 | 15.40 | 14.80 | 15.04 | 3,165,748 | -0.68(-4.31%) |
Jul 14, 2010 | 15.63 | 15.77 | 15.59 | 15.71 | 987,839 | +0.29(+1.86%) |
Jul 13, 2010 | 15.35 | 15.54 | 15.28 | 15.43 | 1,463,834 | -0.16(-1.01%) |
Jul 12, 2010 | 15.60 | 15.70 | 15.46 | 15.58 | 468,518 | -0.14(-0.88%) |
Jul 09, 2010 | 15.72 | 15.76 | 15.48 | 15.72 | 714,004 | +0.23(+1.50%) |
Jul 08, 2010 | 15.46 | 15.72 | 15.40 | 15.49 | 1,542,834 | +0.08(+0.54%) |
Jul 07, 2010 | 15.05 | 15.47 | 14.88 | 15.41 | 1,645,512 | +0.43(+2.85%) |
Jul 06, 2010 | 15.09 | 15.28 | 14.83 | 14.98 | 1,487,305 | +0.25(+1.70%) |
Jul 02, 2010 | 14.73 | 15.05 | 14.71 | 14.73 | 1,514,574 | -0.08(-0.56%) |