Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.29 | 14.38 | 13.89 | 14.09 | 5,335,510 | -0.09(-0.64%) |
Sep 29, 2010 | 13.83 | 14.32 | 13.73 | 14.19 | 5,137,948 | +0.25(+1.78%) |
Sep 28, 2010 | 13.99 | 14.05 | 13.69 | 13.94 | 4,363,603 | +0.04(+0.30%) |
Sep 27, 2010 | 13.74 | 14.10 | 13.64 | 13.90 | 4,806,993 | +0.21(+1.57%) |
Sep 24, 2010 | 13.76 | 13.94 | 13.67 | 13.68 | 3,678,477 | +0.11(+0.79%) |
Sep 23, 2010 | 13.59 | 13.99 | 13.43 | 13.57 | 6,152,159 | +0.04(+0.31%) |
Sep 22, 2010 | 13.51 | 13.65 | 13.45 | 13.53 | 3,596,859 | -0.03(-0.24%) |
Sep 21, 2010 | 13.43 | 13.69 | 13.26 | 13.57 | 5,560,473 | +0.10(+0.74%) |
Sep 20, 2010 | 13.20 | 13.53 | 13.10 | 13.47 | 4,317,359 | +0.38(+2.87%) |
Sep 17, 2010 | 13.22 | 13.33 | 12.98 | 13.09 | 4,965,456 | -0.42(-3.14%) |
Sep 15, 2010 | 13.26 | 13.57 | 13.01 | 13.52 | 4,512,987 | +0.16(+1.17%) |
Sep 14, 2010 | 13.62 | 13.65 | 13.35 | 13.36 | 4,174,727 | -0.26(-1.88%) |
Sep 13, 2010 | 13.48 | 13.64 | 13.37 | 13.62 | 5,676,063 | +0.27(+2.04%) |
Sep 10, 2010 | 13.10 | 13.59 | 12.88 | 13.34 | 5,908,228 | +0.30(+2.33%) |
Sep 09, 2010 | 13.16 | 13.28 | 12.96 | 13.04 | 4,543,682 | -0.02(-0.13%) |
Sep 08, 2010 | 12.65 | 13.16 | 12.60 | 13.06 | 6,253,952 | +0.43(+3.39%) |
Sep 07, 2010 | 12.73 | 12.80 | 12.58 | 12.63 | 3,238,373 | -0.25(-1.92%) |
Sep 03, 2010 | 12.87 | 13.01 | 12.77 | 12.87 | 4,054,433 | +0.13(+1.03%) |
Sep 02, 2010 | 12.64 | 12.77 | 12.47 | 12.74 | 3,995,393 | +0.16(+1.24%) |
Sep 01, 2010 | 12.36 | 12.83 | 12.33 | 12.59 | 5,832,249 | +0.45(+3.73%) |
Aug 31, 2010 | 12.04 | 12.27 | 11.92 | 12.13 | 7,158,604 | +0.03(+0.27%) |
Aug 30, 2010 | 12.07 | 12.20 | 11.89 | 12.10 | 5,343,772 | -0.05(-0.41%) |
Aug 27, 2010 | 11.70 | 12.18 | 11.55 | 12.15 | 8,386,508 | +0.61(+5.27%) |
Aug 26, 2010 | 11.47 | 11.65 | 11.38 | 11.54 | 4,656,149 | +0.11(+0.93%) |
Aug 25, 2010 | 11.48 | 11.52 | 11.11 | 11.44 | 4,753,114 | -0.14(-1.21%) |
Aug 24, 2010 | 11.45 | 11.76 | 11.25 | 11.57 | 6,206,105 | -0.04(-0.35%) |
Aug 23, 2010 | 11.78 | 11.84 | 11.59 | 11.62 | 3,647,020 | -0.08(-0.70%) |
Aug 20, 2010 | 11.85 | 11.95 | 11.34 | 11.70 | 6,885,446 | -0.38(-3.13%) |
Aug 19, 2010 | 12.04 | 12.19 | 11.95 | 12.08 | 4,709,375 | -0.09(-0.74%) |
Aug 18, 2010 | 12.14 | 12.29 | 11.93 | 12.17 | 6,199,851 | +0.02(+0.20%) |
Aug 17, 2010 | 12.32 | 12.38 | 12.13 | 12.14 | 8,533,472 | +0.04(+0.34%) |
Aug 16, 2010 | 12.04 | 12.29 | 11.97 | 12.10 | 5,104,636 | -0.07(-0.54%) |
Aug 13, 2010 | 12.37 | 12.55 | 12.13 | 12.17 | 5,982,116 | -0.28(-2.23%) |
Aug 12, 2010 | 12.24 | 12.59 | 12.14 | 12.44 | 7,998,908 | +0.08(+0.65%) |
Aug 11, 2010 | 12.87 | 12.88 | 12.34 | 12.36 | 4,503,919 | -0.68(-5.23%) |
Aug 10, 2010 | 13.10 | 13.11 | 12.78 | 13.05 | 4,490,154 | -0.24(-1.80%) |
Aug 09, 2010 | 13.39 | 13.54 | 13.11 | 13.29 | 5,111,471 | +0.02(+0.12%) |
Aug 06, 2010 | 13.15 | 13.29 | 12.90 | 13.27 | 7,144,256 | +0.01(+0.06%) |
Aug 05, 2010 | 13.32 | 13.48 | 13.19 | 13.26 | 4,919,374 | -0.21(-1.59%) |
Aug 04, 2010 | 13.57 | 13.58 | 13.21 | 13.48 | 6,601,104 | +0.12(+0.92%) |
Aug 03, 2010 | 13.38 | 13.53 | 13.16 | 13.35 | 8,911,715 | -0.15(-1.10%) |
Aug 02, 2010 | 13.77 | 13.86 | 13.45 | 13.50 | 7,439,681 | -0.02(-0.12%) |
Jul 30, 2010 | 13.52 | 13.87 | 13.39 | 13.52 | 10,002,891 | +0.13(+0.98%) |
Jul 29, 2010 | 13.52 | 13.70 | 13.10 | 13.38 | 11,915,113 | +0.30(+2.26%) |
Jul 28, 2010 | 13.02 | 13.26 | 12.93 | 13.09 | 5,200,945 | +0.01(+0.06%) |
Jul 27, 2010 | 13.36 | 13.52 | 12.92 | 13.08 | 4,561,627 | -0.13(-1.00%) |
Jul 26, 2010 | 13.29 | 13.31 | 12.98 | 13.21 | 5,769,467 | +0.33(+2.55%) |
Jul 23, 2010 | 12.77 | 12.97 | 12.56 | 12.88 | 7,264,280 | +0.08(+0.64%) |
Jul 22, 2010 | 12.51 | 12.97 | 12.43 | 12.80 | 8,653,662 | +0.49(+4.01%) |
Jul 21, 2010 | 12.42 | 12.75 | 12.19 | 12.31 | 12,773,901 | +0.03(+0.27%) |
Jul 20, 2010 | 11.61 | 12.33 | 11.61 | 12.27 | 5,838,706 | +0.30(+2.54%) |
Jul 19, 2010 | 11.72 | 12.09 | 11.70 | 11.97 | 6,389,390 | +0.33(+2.83%) |
Jul 16, 2010 | 12.10 | 12.14 | 11.58 | 11.64 | 4,975,139 | -0.60(-4.91%) |
Jul 15, 2010 | 12.19 | 12.28 | 11.92 | 12.24 | 5,984,526 | +0.07(+0.61%) |
Jul 14, 2010 | 12.09 | 12.23 | 11.96 | 12.17 | 3,715,506 | +0.05(+0.41%) |
Jul 13, 2010 | 12.24 | 12.30 | 12.00 | 12.12 | 7,493,008 | +0.29(+2.43%) |
Jul 12, 2010 | 11.75 | 12.08 | 11.62 | 11.83 | 4,616,814 | -0.01(-0.07%) |
Jul 09, 2010 | 11.93 | 12.04 | 11.76 | 11.84 | 5,124,634 | -0.07(-0.62%) |
Jul 08, 2010 | 12.07 | 12.07 | 11.44 | 11.91 | 6,912,327 | +0.04(+0.35%) |
Jul 07, 2010 | 11.30 | 11.91 | 11.27 | 11.87 | 7,257,894 | +0.58(+5.10%) |
Jul 06, 2010 | 10.97 | 11.87 | 10.88 | 11.30 | 11,807,945 | +0.65(+6.11%) |
Jul 02, 2010 | 10.77 | 11.02 | 10.44 | 10.65 | 6,318,667 | -0.08(-0.77%) |