Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.56 | 14.76 | 14.32 | 14.56 | 11,016,961 | -0.05(-0.33%) |
Sep 29, 2010 | 14.41 | 14.65 | 14.36 | 14.61 | 9,224,039 | +0.13(+0.87%) |
Sep 28, 2010 | 14.35 | 14.53 | 14.10 | 14.49 | 13,411,359 | +0.15(+1.06%) |
Sep 27, 2010 | 14.42 | 14.49 | 14.26 | 14.34 | 8,062,883 | -0.01(-0.09%) |
Sep 24, 2010 | 14.31 | 14.51 | 14.20 | 14.35 | 11,608,172 | +0.30(+2.11%) |
Sep 23, 2010 | 14.05 | 14.32 | 13.65 | 14.05 | 21,088,990 | +0.18(+1.27%) |
Sep 22, 2010 | 13.72 | 13.94 | 13.53 | 13.88 | 18,243,516 | +0.01(+0.05%) |
Sep 21, 2010 | 13.93 | 14.02 | 13.64 | 13.87 | 12,049,790 | -0.09(-0.63%) |
Sep 20, 2010 | 13.74 | 14.02 | 13.59 | 13.96 | 11,590,041 | +0.24(+1.77%) |
Sep 17, 2010 | 13.71 | 13.81 | 13.48 | 13.71 | 11,454,818 | +0.15(+1.14%) |
Sep 15, 2010 | 13.53 | 13.65 | 13.46 | 13.56 | 8,600,510 | -0.09(-0.69%) |
Sep 14, 2010 | 13.44 | 13.95 | 13.29 | 13.65 | 16,195,284 | +0.38(+2.85%) |
Sep 13, 2010 | 13.28 | 13.41 | 13.21 | 13.28 | 8,723,281 | +0.19(+1.45%) |
Sep 10, 2010 | 12.96 | 13.18 | 12.84 | 13.09 | 7,513,562 | +0.11(+0.82%) |
Sep 09, 2010 | 13.10 | 13.14 | 12.84 | 12.98 | 8,112,307 | +0.13(+1.03%) |
Sep 08, 2010 | 12.80 | 13.13 | 12.72 | 12.85 | 3,388 | -0.04(-0.29%) |
Sep 07, 2010 | 13.06 | 13.21 | 12.85 | 12.89 | 3,792 | -0.25(-1.87%) |
Sep 03, 2010 | 13.26 | 13.41 | 13.06 | 13.13 | 11,933,706 | +0.10(+0.77%) |
Sep 02, 2010 | 12.84 | 13.07 | 12.68 | 13.03 | 3,096 | +0.33(+2.58%) |
Sep 01, 2010 | 12.39 | 12.75 | 12.37 | 12.70 | 11,034,441 | +0.48(+3.97%) |
Aug 31, 2010 | 12.21 | 12.42 | 11.95 | 12.22 | 87,199 | +0.14(+1.12%) |
Aug 30, 2010 | 12.29 | 12.41 | 12.03 | 12.08 | 10,915,689 | -0.25(-2.02%) |
Aug 27, 2010 | 12.11 | 12.44 | 11.99 | 12.33 | 15,349,263 | +0.11(+0.88%) |
Aug 26, 2010 | 12.37 | 12.62 | 11.99 | 12.22 | 3,267 | -0.23(-1.82%) |
Aug 25, 2010 | 12.24 | 12.58 | 12.08 | 12.45 | 15,239,033 | +0.13(+1.02%) |
Aug 24, 2010 | 12.58 | 12.58 | 12.14 | 12.33 | 1,053 | -0.38(-3.02%) |
Aug 23, 2010 | 13.17 | 13.26 | 12.68 | 12.71 | 12,963,295 | -0.48(-3.67%) |
Aug 20, 2010 | 12.92 | 13.29 | 12.84 | 13.19 | 11,212,178 | +0.16(+1.21%) |
Aug 19, 2010 | 13.13 | 13.19 | 12.92 | 13.04 | 5,286 | -0.21(-1.57%) |
Aug 18, 2010 | 12.88 | 13.33 | 12.85 | 13.24 | 3,879 | +0.34(+2.63%) |
Aug 17, 2010 | 12.81 | 13.07 | 12.70 | 12.90 | 5,063 | +0.23(+1.84%) |
Aug 16, 2010 | 12.51 | 12.80 | 12.43 | 12.67 | 12,544,989 | +0.01(+0.05%) |
Aug 13, 2010 | 12.67 | 12.88 | 12.62 | 12.67 | 14,884,120 | -0.08(-0.59%) |
Aug 12, 2010 | 12.67 | 12.79 | 12.42 | 12.74 | 23,105,268 | -0.17(-1.32%) |
Aug 11, 2010 | 12.34 | 12.95 | 12.22 | 12.91 | 3,893 | +0.66(+5.39%) |
Aug 10, 2010 | 12.49 | 12.49 | 12.09 | 12.25 | 2,304 | -0.18(-1.47%) |
Aug 09, 2010 | 12.34 | 12.57 | 12.19 | 12.43 | 10,063,254 | +0.20(+1.65%) |
Aug 06, 2010 | 12.23 | 12.45 | 11.97 | 12.23 | 12,027,932 | -0.21(-1.72%) |
Aug 05, 2010 | 12.02 | 12.55 | 11.80 | 12.45 | 20,819,828 | +0.21(+1.75%) |
Aug 04, 2010 | 11.92 | 12.26 | 11.92 | 12.23 | 2,434 | +0.38(+3.18%) |
Aug 03, 2010 | 12.23 | 12.24 | 11.77 | 11.85 | 15,040,422 | -0.39(-3.19%) |
Aug 02, 2010 | 12.00 | 12.27 | 11.80 | 12.24 | 13,147,146 | +0.51(+4.34%) |
Jul 30, 2010 | 11.73 | 11.81 | 11.48 | 11.73 | 15,273,650 | +0.01(+0.05%) |
Jul 29, 2010 | 12.09 | 12.27 | 11.57 | 11.73 | 10,079 | -0.59(-4.80%) |
Jul 28, 2010 | 12.32 | 12.41 | 11.95 | 12.32 | 1,012 | +0.00(+0.00%) |
Jul 27, 2010 | 12.32 | 12.80 | 12.27 | 12.32 | 715 | -0.35(-2.78%) |
Jul 26, 2010 | 12.26 | 12.68 | 12.02 | 12.67 | 12,536,270 | +0.48(+3.92%) |
Jul 23, 2010 | 12.06 | 12.26 | 11.85 | 12.19 | 14,342,078 | +0.09(+0.73%) |
Jul 22, 2010 | 11.63 | 12.19 | 11.60 | 12.11 | 7,772 | +0.65(+5.71%) |
Jul 21, 2010 | 11.63 | 11.91 | 11.38 | 11.45 | 23,444,790 | -0.14(-1.20%) |
Jul 20, 2010 | 11.59 | 11.60 | 10.75 | 11.59 | 20,432,626 | +0.56(+5.08%) |
Jul 19, 2010 | 10.80 | 11.07 | 10.65 | 11.03 | 11,089,861 | +0.23(+2.16%) |
Jul 16, 2010 | 10.80 | 11.48 | 10.77 | 10.80 | 14,504,745 | -0.58(-5.09%) |
Jul 15, 2010 | 11.58 | 11.62 | 11.27 | 11.38 | 13,230,380 | -0.19(-1.63%) |
Jul 14, 2010 | 11.59 | 11.66 | 11.34 | 11.56 | 11,131,000 | -0.06(-0.49%) |
Jul 13, 2010 | 11.44 | 11.70 | 11.34 | 11.62 | 12,780,554 | +0.31(+2.73%) |
Jul 12, 2010 | 11.61 | 11.68 | 11.19 | 11.31 | 12,772,281 | -0.35(-2.97%) |
Jul 09, 2010 | 11.66 | 11.70 | 11.41 | 11.66 | 12,958,117 | +0.06(+0.49%) |
Jul 08, 2010 | 11.58 | 11.68 | 11.17 | 11.60 | 99,018 | +0.33(+2.96%) |
Jul 07, 2010 | 10.92 | 11.29 | 10.91 | 11.27 | 24,029,328 | +0.31(+2.87%) |
Jul 06, 2010 | 11.51 | 11.58 | 10.82 | 10.95 | 2,962 | -0.28(-2.46%) |
Jul 02, 2010 | 11.23 | 11.66 | 11.16 | 11.23 | 11,220,883 | -0.30(-2.62%) |