Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.37 | 13.52 | 13.29 | 13.36 | 61,087 | -0.09(-0.67%) |
Sep 29, 2010 | 13.52 | 13.53 | 13.32 | 13.45 | 6,261,828 | -0.08(-0.62%) |
Sep 28, 2010 | 13.61 | 13.66 | 13.41 | 13.54 | 9,131,157 | -0.04(-0.29%) |
Sep 27, 2010 | 13.47 | 13.63 | 13.41 | 13.58 | 6,807,550 | +0.12(+0.91%) |
Sep 24, 2010 | 13.47 | 13.52 | 13.39 | 13.45 | 10,730,689 | +0.09(+0.66%) |
Sep 23, 2010 | 13.37 | 13.43 | 13.22 | 13.37 | 808 | +0.08(+0.59%) |
Sep 22, 2010 | 13.14 | 13.37 | 13.10 | 13.29 | 8,056,441 | +0.17(+1.31%) |
Sep 21, 2010 | 13.10 | 13.25 | 13.03 | 13.11 | 10,898,977 | +0.03(+0.26%) |
Sep 20, 2010 | 13.04 | 13.22 | 13.01 | 13.08 | 11,667,674 | -0.05(-0.37%) |
Sep 17, 2010 | 13.13 | 13.25 | 13.06 | 13.13 | 9,743,363 | -0.04(-0.34%) |
Sep 15, 2010 | 13.25 | 13.28 | 13.12 | 13.17 | 9,204,893 | -0.05(-0.37%) |
Sep 14, 2010 | 13.34 | 13.40 | 13.20 | 13.22 | 8,882,184 | -0.16(-1.21%) |
Sep 13, 2010 | 13.46 | 13.55 | 13.37 | 13.38 | 9,619,278 | +0.01(+0.11%) |
Sep 10, 2010 | 13.29 | 13.39 | 13.20 | 13.37 | 5,424,777 | +0.06(+0.44%) |
Sep 09, 2010 | 13.42 | 13.46 | 13.27 | 13.31 | 7,707,795 | +0.01(+0.11%) |
Sep 08, 2010 | 13.36 | 13.46 | 13.28 | 13.30 | 10,284,027 | -0.05(-0.37%) |
Sep 07, 2010 | 13.44 | 13.50 | 13.33 | 13.35 | 1,060 | -0.08(-0.58%) |
Sep 03, 2010 | 13.44 | 13.53 | 13.30 | 13.42 | 8,856,369 | +0.02(+0.18%) |
Sep 02, 2010 | 13.36 | 13.53 | 13.22 | 13.40 | 229 | -0.10(-0.72%) |
Sep 01, 2010 | 13.25 | 13.54 | 13.22 | 13.50 | 7,833,493 | +0.33(+2.54%) |
Aug 31, 2010 | 13.14 | 13.24 | 12.98 | 13.16 | 87,906 | -0.00(-0.04%) |
Aug 30, 2010 | 13.26 | 13.33 | 13.14 | 13.17 | 5,445,382 | -0.11(-0.84%) |
Aug 27, 2010 | 13.28 | 13.34 | 12.83 | 13.28 | 8,370,487 | +0.34(+2.66%) |
Aug 26, 2010 | 12.93 | 13.01 | 12.88 | 12.93 | 206 | +0.02(+0.15%) |
Aug 25, 2010 | 12.87 | 12.94 | 12.73 | 12.91 | 13,922,454 | +0.01(+0.11%) |
Aug 24, 2010 | 12.76 | 13.00 | 12.74 | 12.90 | 1,326 | +0.02(+0.19%) |
Aug 23, 2010 | 12.90 | 13.03 | 12.83 | 12.88 | 5,627,230 | +0.00(+0.04%) |
Aug 20, 2010 | 12.85 | 12.91 | 12.76 | 12.87 | 5,875,533 | -0.06(-0.49%) |
Aug 19, 2010 | 13.04 | 13.08 | 12.81 | 12.93 | 1,326 | -0.10(-0.78%) |
Aug 18, 2010 | 13.11 | 13.16 | 12.96 | 13.04 | 8,215,557 | -0.08(-0.59%) |
Aug 17, 2010 | 13.09 | 13.27 | 13.02 | 13.11 | 8,151,925 | +0.06(+0.48%) |
Aug 16, 2010 | 12.97 | 13.05 | 12.82 | 13.05 | 7,349,378 | +0.02(+0.19%) |
Aug 13, 2010 | 13.03 | 13.13 | 12.75 | 13.03 | 10,705,219 | +0.22(+1.70%) |
Aug 12, 2010 | 12.51 | 12.85 | 12.36 | 12.81 | 12,364,492 | +0.18(+1.46%) |
Aug 11, 2010 | 12.66 | 12.71 | 12.57 | 12.62 | 15,736,144 | -0.18(-1.44%) |
Aug 10, 2010 | 12.81 | 12.94 | 12.66 | 12.81 | 11,959,718 | -0.05(-0.41%) |
Aug 09, 2010 | 13.02 | 13.07 | 12.83 | 12.86 | 10,039,256 | -0.12(-0.90%) |
Aug 06, 2010 | 12.98 | 13.00 | 12.68 | 12.98 | 13,755,161 | +0.02(+0.19%) |
Aug 05, 2010 | 13.06 | 13.27 | 12.84 | 12.95 | 19,246,906 | -0.48(-3.57%) |
Aug 04, 2010 | 13.40 | 13.46 | 13.21 | 13.43 | 9,352,636 | +0.04(+0.33%) |
Aug 03, 2010 | 13.41 | 13.52 | 13.34 | 13.39 | 9,432,899 | -0.08(-0.58%) |
Aug 02, 2010 | 13.30 | 13.50 | 13.30 | 13.47 | 10,953,588 | +0.24(+1.83%) |
Jul 30, 2010 | 13.27 | 13.35 | 13.04 | 13.22 | 21,461,462 | -0.03(-0.22%) |
Jul 29, 2010 | 13.45 | 13.57 | 13.20 | 13.25 | 12,622,625 | +0.06(+0.48%) |
Jul 28, 2010 | 13.19 | 13.34 | 12.96 | 13.19 | 623 | +0.00(+0.00%) |
Jul 27, 2010 | 13.19 | 13.24 | 12.99 | 13.19 | 833 | +0.19(+1.49%) |
Jul 26, 2010 | 12.89 | 13.03 | 12.89 | 13.00 | 6,886,051 | +0.08(+0.60%) |
Jul 23, 2010 | 12.97 | 12.99 | 12.71 | 12.92 | 8,380,743 | -0.07(-0.56%) |
Jul 22, 2010 | 12.83 | 13.02 | 12.83 | 12.99 | 8,336,784 | +0.23(+1.78%) |
Jul 21, 2010 | 12.84 | 12.90 | 12.68 | 12.76 | 7,698,577 | -0.09(-0.68%) |
Jul 20, 2010 | 12.85 | 12.86 | 12.57 | 12.85 | 11,532,529 | +0.15(+1.18%) |
Jul 19, 2010 | 12.48 | 12.76 | 12.48 | 12.70 | 8,087,853 | +0.24(+1.91%) |
Jul 16, 2010 | 12.46 | 12.72 | 12.45 | 12.46 | 13,579,540 | -0.19(-1.53%) |
Jul 15, 2010 | 12.54 | 12.74 | 12.46 | 12.66 | 9,870,533 | +0.14(+1.12%) |
Jul 14, 2010 | 12.62 | 12.64 | 12.41 | 12.52 | 15,330,024 | -0.15(-1.15%) |
Jul 13, 2010 | 12.83 | 12.83 | 12.64 | 12.66 | 11,738,985 | -0.03(-0.23%) |
Jul 12, 2010 | 12.70 | 12.75 | 12.62 | 12.69 | 7,226,163 | -0.01(-0.11%) |
Jul 09, 2010 | 12.71 | 12.73 | 12.58 | 12.71 | 11,190,953 | +0.04(+0.31%) |
Jul 08, 2010 | 12.88 | 12.90 | 12.52 | 12.67 | 20,832,284 | -0.03(-0.23%) |
Jul 07, 2010 | 12.51 | 12.75 | 12.46 | 12.70 | 12,904,286 | +0.24(+1.95%) |
Jul 06, 2010 | 12.42 | 12.50 | 12.33 | 12.45 | 3,330 | +0.12(+0.94%) |
Jul 02, 2010 | 12.34 | 12.40 | 12.14 | 12.34 | 11,222,700 | +0.13(+1.03%) |