Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.91 | 15.01 | 14.65 | 14.84 | 7,742,122 | -0.11(-0.74%) |
Sep 29, 2010 | 15.01 | 15.07 | 14.85 | 14.95 | 7,559,726 | -0.06(-0.37%) |
Sep 28, 2010 | 14.61 | 15.06 | 14.49 | 15.01 | 10,853,471 | +0.23(+1.55%) |
Sep 27, 2010 | 15.00 | 15.00 | 14.72 | 14.78 | 5,421,956 | -0.23(-1.53%) |
Sep 24, 2010 | 15.29 | 15.29 | 14.84 | 15.01 | 15,184,561 | -0.01(-0.05%) |
Sep 23, 2010 | 14.74 | 15.08 | 14.68 | 15.02 | 11,784,341 | +0.10(+0.69%) |
Sep 22, 2010 | 15.20 | 15.39 | 14.87 | 14.91 | 13,272,458 | +0.01(+0.05%) |
Sep 21, 2010 | 14.72 | 15.00 | 14.46 | 14.91 | 3,228 | +0.04(+0.27%) |
Sep 20, 2010 | 14.52 | 14.95 | 14.48 | 14.87 | 13,674,808 | +0.49(+3.41%) |
Sep 17, 2010 | 14.38 | 15.01 | 14.38 | 14.38 | 16,635,663 | +0.49(+3.53%) |
Sep 15, 2010 | 13.49 | 14.15 | 13.40 | 13.89 | 18,399,890 | +0.41(+3.05%) |
Sep 14, 2010 | 13.27 | 13.69 | 13.24 | 13.48 | 1,898 | +0.41(+3.14%) |
Sep 13, 2010 | 13.29 | 13.33 | 13.06 | 13.07 | 4,535,673 | -0.25(-1.90%) |
Sep 10, 2010 | 13.07 | 13.42 | 12.99 | 13.32 | 6,405,088 | +0.16(+1.20%) |
Sep 09, 2010 | 13.48 | 13.53 | 13.07 | 13.16 | 6,657,566 | -0.27(-2.00%) |
Sep 08, 2010 | 13.67 | 13.77 | 13.42 | 13.43 | 6,209,437 | -0.11(-0.82%) |
Sep 07, 2010 | 13.95 | 14.02 | 13.48 | 13.54 | 2,152 | -0.23(-1.66%) |
Sep 03, 2010 | 13.51 | 13.78 | 13.40 | 13.77 | 16,968,428 | +0.34(+2.53%) |
Sep 02, 2010 | 13.39 | 13.63 | 13.17 | 13.43 | 253 | +0.19(+1.43%) |
Sep 01, 2010 | 13.53 | 13.67 | 12.98 | 13.24 | 13,509,091 | -0.08(-0.59%) |
Aug 31, 2010 | 13.31 | 13.37 | 12.80 | 13.32 | 47,789 | +0.49(+3.82%) |
Aug 30, 2010 | 12.90 | 13.07 | 12.78 | 12.83 | 5,652,515 | -0.18(-1.40%) |
Aug 27, 2010 | 12.65 | 13.01 | 12.53 | 13.01 | 10,564,415 | +0.36(+2.87%) |
Aug 26, 2010 | 12.65 | 12.70 | 12.32 | 12.65 | 9,178,882 | +0.34(+2.75%) |
Aug 25, 2010 | 12.06 | 12.33 | 11.99 | 12.31 | 8,066,202 | +0.26(+2.16%) |
Aug 24, 2010 | 11.73 | 12.11 | 11.69 | 12.05 | 9,321,731 | +0.09(+0.79%) |
Aug 23, 2010 | 12.17 | 12.24 | 11.94 | 11.95 | 5,428,026 | -0.24(-1.94%) |
Aug 20, 2010 | 12.13 | 12.24 | 12.00 | 12.19 | 5,436,937 | -0.07(-0.58%) |
Aug 19, 2010 | 12.21 | 12.49 | 12.17 | 12.26 | 8,104,431 | +0.07(+0.58%) |
Aug 18, 2010 | 11.89 | 12.21 | 11.70 | 12.19 | 8,684,893 | +0.24(+2.04%) |
Aug 17, 2010 | 12.02 | 12.04 | 11.91 | 11.95 | 5,820,275 | +0.01(+0.07%) |
Aug 16, 2010 | 12.05 | 12.10 | 11.90 | 11.94 | 5,740,111 | +0.00(+0.00%) |
Aug 13, 2010 | 11.94 | 12.25 | 11.94 | 11.94 | 10,327,031 | -0.23(-1.88%) |
Aug 12, 2010 | 12.06 | 12.25 | 12.06 | 12.17 | 9,718,864 | +0.17(+1.38%) |
Aug 11, 2010 | 12.24 | 12.28 | 11.91 | 12.00 | 7,901,525 | -0.15(-1.23%) |
Aug 10, 2010 | 12.19 | 12.39 | 12.10 | 12.15 | 2,539 | -0.27(-2.16%) |
Aug 09, 2010 | 12.42 | 12.48 | 12.23 | 12.42 | 6,196,866 | +0.01(+0.06%) |
Aug 06, 2010 | 12.41 | 12.57 | 12.33 | 12.41 | 9,785,808 | -0.03(-0.25%) |
Aug 05, 2010 | 12.52 | 12.53 | 12.29 | 12.44 | 11,017,858 | +0.06(+0.51%) |
Aug 04, 2010 | 12.56 | 12.58 | 12.29 | 12.38 | 14,858,351 | +0.21(+1.75%) |
Aug 03, 2010 | 12.13 | 12.39 | 12.02 | 12.17 | 507 | -0.70(-5.45%) |
Aug 02, 2010 | 13.12 | 13.17 | 12.74 | 12.87 | 3,480,013 | -0.04(-0.31%) |
Jul 30, 2010 | 12.91 | 12.98 | 12.74 | 12.91 | 5,318,267 | +0.17(+1.36%) |
Jul 29, 2010 | 12.73 | 12.97 | 12.58 | 12.73 | 7,480,070 | +0.12(+0.94%) |
Jul 28, 2010 | 12.45 | 12.64 | 12.33 | 12.62 | 7,046,171 | +0.12(+0.95%) |
Jul 27, 2010 | 12.72 | 12.74 | 12.31 | 12.50 | 7,847,660 | -0.24(-1.92%) |
Jul 26, 2010 | 13.10 | 13.10 | 12.70 | 12.74 | 4,726,333 | -0.20(-1.52%) |
Jul 23, 2010 | 12.94 | 13.15 | 12.88 | 12.94 | 6,417,081 | +0.08(+0.61%) |
Jul 22, 2010 | 12.35 | 12.91 | 12.35 | 12.86 | 9,014,302 | +0.57(+4.61%) |
Jul 21, 2010 | 12.60 | 12.60 | 12.24 | 12.29 | 4,184,554 | -0.14(-1.14%) |
Jul 20, 2010 | 12.14 | 12.46 | 12.10 | 12.43 | 4,806,527 | +0.26(+2.13%) |
Jul 19, 2010 | 12.24 | 12.28 | 11.99 | 12.17 | 5,114,015 | -0.20(-1.59%) |
Jul 16, 2010 | 12.37 | 12.45 | 12.28 | 12.37 | 4,688,182 | -0.29(-2.30%) |
Jul 15, 2010 | 12.81 | 12.85 | 12.50 | 12.66 | 4,676,404 | -0.09(-0.74%) |
Jul 14, 2010 | 12.80 | 12.99 | 12.69 | 12.76 | 4,122,344 | -0.02(-0.18%) |
Jul 13, 2010 | 13.02 | 13.08 | 12.78 | 12.78 | 5,293,278 | +0.09(+0.74%) |
Jul 12, 2010 | 12.69 | 12.85 | 12.59 | 12.69 | 3,812,078 | -0.04(-0.31%) |
Jul 09, 2010 | 12.73 | 12.95 | 12.69 | 12.73 | 5,767,071 | +0.26(+2.08%) |
Jul 08, 2010 | 12.87 | 12.88 | 12.36 | 12.47 | 444 | -0.29(-2.28%) |
Jul 07, 2010 | 12.56 | 12.76 | 12.46 | 12.76 | 6,424,274 | +0.19(+1.50%) |
Jul 06, 2010 | 12.99 | 13.01 | 12.46 | 12.57 | 6,928,630 | -0.27(-2.09%) |
Jul 02, 2010 | 12.84 | 13.16 | 12.77 | 12.84 | 4,996,527 | +0.02(+0.18%) |