Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.91 | 16.05 | 15.73 | 15.99 | 2,330,432 | +0.14(+0.88%) |
Sep 29, 2010 | 15.81 | 16.00 | 15.58 | 15.85 | 1,854,621 | -0.07(-0.44%) |
Sep 28, 2010 | 15.44 | 15.96 | 15.22 | 15.92 | 2,573,796 | +0.49(+3.18%) |
Sep 27, 2010 | 15.16 | 15.49 | 14.97 | 15.43 | 1,889,725 | +0.32(+2.12%) |
Sep 24, 2010 | 15.05 | 15.24 | 14.95 | 15.11 | 1,536,059 | +0.25(+1.68%) |
Sep 23, 2010 | 14.30 | 15.05 | 14.16 | 14.86 | 2,192,438 | +0.33(+2.27%) |
Sep 22, 2010 | 14.83 | 15.04 | 14.52 | 14.53 | 1,672,133 | -0.37(-2.48%) |
Sep 21, 2010 | 14.98 | 15.07 | 14.81 | 14.90 | 2,903,379 | -0.04(-0.26%) |
Sep 20, 2010 | 14.44 | 15.10 | 13.90 | 14.94 | 1,943,795 | +0.51(+3.53%) |
Sep 17, 2010 | 14.23 | 14.47 | 13.97 | 14.43 | 2,186,875 | +0.40(+2.89%) |
Sep 15, 2010 | 13.78 | 14.07 | 13.65 | 14.03 | 868,126 | +0.12(+0.90%) |
Sep 14, 2010 | 13.92 | 14.10 | 13.71 | 13.90 | 1,254,677 | -0.02(-0.14%) |
Sep 13, 2010 | 14.38 | 14.47 | 13.79 | 13.92 | 2,041,187 | -0.14(-1.00%) |
Sep 10, 2010 | 13.80 | 14.20 | 13.69 | 14.06 | 1,802,483 | +0.34(+2.48%) |
Sep 09, 2010 | 13.78 | 13.91 | 13.37 | 13.72 | 1,290,964 | +0.11(+0.81%) |
Sep 08, 2010 | 13.14 | 13.80 | 12.92 | 13.61 | 2,567,769 | +0.61(+4.69%) |
Sep 07, 2010 | 13.44 | 13.49 | 12.96 | 13.00 | 1,713,237 | -0.55(-4.06%) |
Sep 03, 2010 | 13.35 | 13.67 | 13.13 | 13.55 | 2,006,982 | +0.30(+2.26%) |
Sep 02, 2010 | 12.98 | 13.29 | 12.80 | 13.25 | 1,034,047 | +0.35(+2.71%) |
Sep 01, 2010 | 12.82 | 13.09 | 12.71 | 12.90 | 1,747,441 | +0.39(+3.12%) |
Aug 31, 2010 | 12.31 | 12.77 | 12.19 | 12.51 | 2,037,349 | +0.15(+1.21%) |
Aug 30, 2010 | 12.51 | 12.81 | 12.25 | 12.36 | 2,501,109 | -0.26(-2.06%) |
Aug 27, 2010 | 12.07 | 12.64 | 11.76 | 12.62 | 1,506,238 | +0.79(+6.68%) |
Aug 26, 2010 | 12.20 | 12.27 | 11.76 | 11.83 | 1,049,187 | -0.31(-2.55%) |
Aug 25, 2010 | 11.76 | 12.18 | 11.71 | 12.14 | 1,370,062 | +0.27(+2.27%) |
Aug 24, 2010 | 11.76 | 12.01 | 11.71 | 11.87 | 1,720,665 | -0.13(-1.08%) |
Aug 23, 2010 | 12.30 | 12.45 | 11.99 | 12.00 | 1,055,426 | -0.22(-1.80%) |
Aug 20, 2010 | 12.46 | 12.53 | 12.09 | 12.22 | 1,677,762 | -0.32(-2.55%) |
Aug 19, 2010 | 12.91 | 13.07 | 12.50 | 12.54 | 964,713 | -0.42(-3.24%) |
Aug 18, 2010 | 13.05 | 13.20 | 12.79 | 12.96 | 896,506 | -0.08(-0.61%) |
Aug 17, 2010 | 13.12 | 13.45 | 12.92 | 13.04 | 1,627,020 | +0.14(+1.09%) |
Aug 16, 2010 | 12.86 | 13.10 | 12.73 | 12.90 | 1,373,002 | -0.08(-0.62%) |
Aug 13, 2010 | 13.00 | 13.22 | 12.88 | 12.98 | 1,132,328 | -0.04(-0.31%) |
Aug 12, 2010 | 12.92 | 13.21 | 12.78 | 13.02 | 1,348,618 | -0.10(-0.76%) |
Aug 11, 2010 | 13.46 | 13.48 | 13.03 | 13.12 | 1,342,378 | -0.56(-4.09%) |
Aug 10, 2010 | 13.89 | 14.12 | 13.61 | 13.68 | 1,790,106 | -0.46(-3.25%) |
Aug 09, 2010 | 13.99 | 14.16 | 13.89 | 14.14 | 1,371,268 | +0.18(+1.29%) |
Aug 06, 2010 | 13.50 | 13.99 | 13.37 | 13.96 | 1,829,260 | +0.22(+1.60%) |
Aug 05, 2010 | 13.69 | 13.97 | 13.43 | 13.74 | 1,529,343 | +0.06(+0.44%) |
Aug 04, 2010 | 13.46 | 13.74 | 13.39 | 13.68 | 1,946,559 | +0.32(+2.40%) |
Aug 03, 2010 | 13.13 | 13.49 | 13.02 | 13.36 | 1,481,544 | +0.14(+1.06%) |
Aug 02, 2010 | 13.30 | 13.41 | 13.05 | 13.22 | 1,906,423 | +0.20(+1.54%) |
Jul 30, 2010 | 12.66 | 13.25 | 12.66 | 13.02 | 1,423,667 | +0.09(+0.70%) |
Jul 29, 2010 | 12.89 | 13.11 | 12.52 | 12.93 | 1,119,471 | +0.14(+1.09%) |
Jul 28, 2010 | 13.03 | 13.17 | 12.60 | 12.79 | 1,402,310 | -0.34(-2.59%) |
Jul 27, 2010 | 13.33 | 13.44 | 12.91 | 13.13 | 1,064,022 | -0.04(-0.30%) |
Jul 26, 2010 | 12.61 | 13.39 | 12.61 | 13.17 | 1,647,496 | +0.53(+4.19%) |
Jul 23, 2010 | 12.10 | 12.68 | 12.00 | 12.64 | 1,275,705 | +0.48(+3.95%) |
Jul 22, 2010 | 12.25 | 12.42 | 12.09 | 12.16 | 1,956,145 | +0.15(+1.25%) |
Jul 21, 2010 | 12.30 | 12.42 | 11.94 | 12.01 | 1,301,931 | -0.15(-1.23%) |
Jul 20, 2010 | 11.75 | 12.21 | 11.54 | 12.16 | 1,078,458 | +0.20(+1.67%) |
Jul 19, 2010 | 12.14 | 12.26 | 11.80 | 11.96 | 780,290 | -0.09(-0.75%) |
Jul 16, 2010 | 12.41 | 12.41 | 11.94 | 12.05 | 1,991,173 | -0.37(-2.98%) |
Jul 15, 2010 | 12.38 | 12.49 | 12.18 | 12.42 | 1,239,733 | +0.04(+0.32%) |
Jul 14, 2010 | 12.20 | 12.47 | 11.98 | 12.38 | 1,009,615 | +0.12(+0.98%) |
Jul 13, 2010 | 11.94 | 12.34 | 11.68 | 12.26 | 1,428,377 | +0.56(+4.79%) |
Jul 12, 2010 | 12.01 | 12.16 | 11.67 | 11.70 | 880,098 | -0.33(-2.74%) |
Jul 09, 2010 | 11.57 | 12.10 | 11.56 | 12.03 | 1,153,521 | +0.47(+4.07%) |
Jul 08, 2010 | 11.42 | 11.57 | 11.16 | 11.56 | 1,487,271 | +0.29(+2.57%) |
Jul 07, 2010 | 10.78 | 11.35 | 10.68 | 11.27 | 1,739,124 | +0.51(+4.74%) |
Jul 06, 2010 | 10.95 | 11.22 | 10.70 | 10.76 | 2,122,698 | +0.04(+0.37%) |
Jul 02, 2010 | 10.63 | 10.99 | 10.58 | 10.72 | 1,303,310 | +0.16(+1.52%) |