Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.79 | 14.83 | 14.34 | 14.61 | 6,303,250 | -0.14(-0.96%) |
Sep 29, 2010 | 14.39 | 14.81 | 14.34 | 14.75 | 6,637,547 | +0.34(+2.35%) |
Sep 28, 2010 | 14.06 | 14.43 | 13.90 | 14.41 | 4,310,092 | +0.36(+2.53%) |
Sep 27, 2010 | 14.20 | 14.20 | 14.05 | 14.05 | 2,358,046 | -0.12(-0.83%) |
Sep 24, 2010 | 13.88 | 14.19 | 13.88 | 14.17 | 3,335,325 | +0.38(+2.75%) |
Sep 23, 2010 | 13.43 | 13.95 | 13.34 | 13.79 | 5,382,988 | +0.30(+2.22%) |
Sep 22, 2010 | 13.70 | 13.70 | 13.37 | 13.49 | 4,263,990 | -0.22(-1.61%) |
Sep 21, 2010 | 13.61 | 13.94 | 13.52 | 13.71 | 6,311,905 | +0.14(+1.05%) |
Sep 20, 2010 | 13.40 | 13.61 | 13.31 | 13.57 | 4,432,657 | +0.23(+1.72%) |
Sep 17, 2010 | 13.32 | 13.37 | 13.19 | 13.34 | 3,710,058 | +0.13(+0.95%) |
Sep 15, 2010 | 12.94 | 13.25 | 12.92 | 13.22 | 3,374,077 | -0.07(-0.53%) |
Sep 14, 2010 | 12.92 | 13.40 | 12.85 | 13.29 | 3,603,007 | +0.32(+2.43%) |
Sep 13, 2010 | 12.77 | 13.09 | 12.76 | 12.97 | 3,076,853 | +0.36(+2.81%) |
Sep 10, 2010 | 13.11 | 13.15 | 12.54 | 12.62 | 5,581,199 | -0.50(-3.79%) |
Sep 09, 2010 | 13.22 | 13.28 | 13.06 | 13.11 | 1,990,709 | +0.00(+0.00%) |
Sep 08, 2010 | 13.13 | 13.22 | 12.96 | 13.11 | 3,928,683 | +0.03(+0.26%) |
Sep 07, 2010 | 13.29 | 13.37 | 12.99 | 13.08 | 4,323,607 | -0.26(-1.97%) |
Sep 03, 2010 | 13.18 | 13.37 | 13.06 | 13.34 | 2,996,182 | +0.27(+2.05%) |
Sep 02, 2010 | 12.89 | 13.14 | 12.87 | 13.07 | 4,264,534 | +0.16(+1.27%) |
Sep 01, 2010 | 12.73 | 12.99 | 12.63 | 12.91 | 3,727,921 | +0.39(+3.10%) |
Aug 31, 2010 | 12.63 | 12.72 | 12.36 | 12.52 | 4,940,252 | -0.11(-0.87%) |
Aug 30, 2010 | 12.89 | 12.92 | 12.60 | 12.63 | 3,695,702 | -0.34(-2.62%) |
Aug 27, 2010 | 12.82 | 13.04 | 12.51 | 12.97 | 3,892,432 | +0.22(+1.73%) |
Aug 26, 2010 | 12.93 | 12.98 | 12.68 | 12.75 | 3,419,624 | -0.15(-1.16%) |
Aug 25, 2010 | 12.65 | 12.98 | 12.59 | 12.90 | 3,914,128 | +0.13(+1.05%) |
Aug 24, 2010 | 12.90 | 12.93 | 12.66 | 12.77 | 3,816,456 | -0.24(-1.88%) |
Aug 23, 2010 | 13.26 | 13.33 | 12.96 | 13.01 | 8,424,513 | -0.17(-1.32%) |
Aug 20, 2010 | 13.19 | 13.35 | 13.02 | 13.19 | 3,467,586 | +0.02(+0.12%) |
Aug 19, 2010 | 13.39 | 13.49 | 13.15 | 13.17 | 3,588,875 | -0.24(-1.82%) |
Aug 18, 2010 | 13.24 | 13.44 | 13.16 | 13.41 | 4,167,920 | -0.01(-0.06%) |
Aug 17, 2010 | 13.45 | 13.60 | 13.26 | 13.42 | 3,474,721 | +0.13(+0.95%) |
Aug 16, 2010 | 13.19 | 13.45 | 13.13 | 13.30 | 2,202,988 | +0.08(+0.60%) |
Aug 13, 2010 | 13.21 | 13.33 | 13.18 | 13.22 | 2,997,674 | -0.08(-0.59%) |
Aug 12, 2010 | 13.20 | 13.46 | 13.09 | 13.30 | 5,043,953 | -0.09(-0.71%) |
Aug 11, 2010 | 13.67 | 13.67 | 13.20 | 13.39 | 4,308,105 | -0.55(-3.96%) |
Aug 10, 2010 | 14.03 | 14.04 | 13.75 | 13.94 | 4,150,306 | -0.22(-1.56%) |
Aug 09, 2010 | 14.09 | 14.33 | 13.94 | 14.16 | 3,112,871 | +0.16(+1.13%) |
Aug 06, 2010 | 13.73 | 14.09 | 13.70 | 14.01 | 4,216,670 | +0.16(+1.14%) |
Aug 05, 2010 | 13.83 | 14.08 | 13.76 | 13.85 | 4,696,572 | -0.02(-0.17%) |
Aug 04, 2010 | 13.86 | 13.91 | 13.70 | 13.87 | 3,083,998 | +0.06(+0.40%) |
Aug 03, 2010 | 13.99 | 14.00 | 13.76 | 13.82 | 3,784,223 | -0.13(-0.96%) |
Aug 02, 2010 | 13.97 | 14.03 | 13.75 | 13.95 | 3,948,322 | +0.12(+0.86%) |
Jul 30, 2010 | 14.20 | 14.20 | 13.60 | 13.83 | 9,499,576 | -0.37(-2.61%) |
Jul 29, 2010 | 14.45 | 14.54 | 14.05 | 14.20 | 5,829,775 | -0.23(-1.59%) |
Jul 28, 2010 | 14.63 | 14.72 | 14.37 | 14.43 | 4,005,151 | -0.20(-1.35%) |
Jul 27, 2010 | 14.53 | 14.79 | 14.48 | 14.63 | 7,545,438 | +0.13(+0.93%) |
Jul 26, 2010 | 14.38 | 14.58 | 14.26 | 14.49 | 4,483,522 | +0.06(+0.44%) |
Jul 23, 2010 | 14.15 | 14.43 | 14.05 | 14.43 | 5,109,766 | +0.21(+1.44%) |
Jul 22, 2010 | 14.05 | 14.33 | 14.03 | 14.23 | 4,233,129 | +0.29(+2.10%) |
Jul 21, 2010 | 14.14 | 14.17 | 13.82 | 13.93 | 4,391,099 | -0.21(-1.45%) |
Jul 20, 2010 | 13.98 | 14.16 | 13.71 | 14.14 | 4,038,321 | -0.12(-0.83%) |
Jul 19, 2010 | 14.03 | 14.31 | 13.97 | 14.26 | 3,249,773 | +0.32(+2.32%) |
Jul 16, 2010 | 14.23 | 14.23 | 13.91 | 13.93 | 6,471,157 | -0.26(-1.83%) |
Jul 15, 2010 | 14.43 | 14.47 | 14.10 | 14.20 | 5,200,660 | -0.23(-1.59%) |
Jul 14, 2010 | 14.43 | 14.62 | 14.29 | 14.42 | 4,519,844 | +0.04(+0.27%) |
Jul 13, 2010 | 14.31 | 14.43 | 14.20 | 14.38 | 3,377,963 | +0.25(+1.79%) |
Jul 12, 2010 | 14.09 | 14.47 | 14.05 | 14.13 | 4,982,208 | +0.06(+0.45%) |
Jul 09, 2010 | 13.97 | 14.10 | 13.90 | 14.07 | 3,137,404 | +0.12(+0.85%) |
Jul 08, 2010 | 13.96 | 13.96 | 13.67 | 13.95 | 4,981,232 | +0.08(+0.57%) |
Jul 07, 2010 | 13.26 | 13.88 | 12.47 | 13.87 | 5,319,536 | +0.65(+4.96%) |
Jul 06, 2010 | 13.45 | 13.48 | 13.07 | 13.22 | 11,493,755 | -0.13(-0.95%) |
Jul 02, 2010 | 13.45 | 13.49 | 13.19 | 13.34 | 3,372,868 | -0.07(-0.53%) |