Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.11 | 15.42 | 14.86 | 15.13 | 757,652 | +0.38(+2.57%) |
Sep 29, 2010 | 14.65 | 14.91 | 14.59 | 14.75 | 526,290 | +0.06(+0.40%) |
Sep 28, 2010 | 14.29 | 14.74 | 14.29 | 14.69 | 739,657 | +0.35(+2.44%) |
Sep 27, 2010 | 14.00 | 14.40 | 14.00 | 14.34 | 272,533 | +0.31(+2.23%) |
Sep 24, 2010 | 13.71 | 14.07 | 13.71 | 14.03 | 316,112 | +0.48(+3.55%) |
Sep 23, 2010 | 13.79 | 13.87 | 13.52 | 13.55 | 199,666 | -0.38(-2.72%) |
Sep 22, 2010 | 13.85 | 14.00 | 13.84 | 13.92 | 91,020 | +0.01(+0.10%) |
Sep 21, 2010 | 14.14 | 14.38 | 13.87 | 13.91 | 347,145 | -0.23(-1.65%) |
Sep 20, 2010 | 13.96 | 14.27 | 13.96 | 14.14 | 191,933 | +0.16(+1.15%) |
Sep 17, 2010 | 13.98 | 14.19 | 13.93 | 13.98 | 509,684 | +0.17(+1.21%) |
Sep 15, 2010 | 13.84 | 13.84 | 13.70 | 13.82 | 151,578 | -0.04(-0.32%) |
Sep 14, 2010 | 13.64 | 13.95 | 13.57 | 13.86 | 143,773 | +0.23(+1.66%) |
Sep 13, 2010 | 14.03 | 14.13 | 13.54 | 13.63 | 428,339 | -0.27(-1.94%) |
Sep 10, 2010 | 14.18 | 14.18 | 13.82 | 13.90 | 232,469 | -0.27(-1.90%) |
Sep 09, 2010 | 14.09 | 14.22 | 13.98 | 14.17 | 291,493 | +0.17(+1.20%) |
Sep 08, 2010 | 13.84 | 14.07 | 13.79 | 14.00 | 307,016 | +0.19(+1.37%) |
Sep 07, 2010 | 13.80 | 13.90 | 13.69 | 13.82 | 281,391 | -0.01(-0.11%) |
Sep 03, 2010 | 13.48 | 13.87 | 13.48 | 13.83 | 490,686 | +0.42(+3.15%) |
Sep 02, 2010 | 13.41 | 13.56 | 13.28 | 13.41 | 957 | +0.01(+0.05%) |
Sep 01, 2010 | 13.38 | 13.48 | 13.27 | 13.40 | 359,783 | +0.15(+1.15%) |
Aug 31, 2010 | 13.23 | 13.25 | 12.95 | 13.25 | 823 | +0.10(+0.78%) |
Aug 30, 2010 | 13.16 | 13.25 | 13.07 | 13.15 | 354,415 | +0.02(+0.17%) |
Aug 27, 2010 | 13.12 | 13.25 | 13.07 | 13.12 | 255,815 | -0.06(-0.44%) |
Aug 26, 2010 | 13.29 | 13.39 | 13.14 | 13.18 | 113,247 | -0.07(-0.49%) |
Aug 25, 2010 | 13.07 | 13.26 | 13.06 | 13.25 | 337,779 | +0.14(+1.06%) |
Aug 24, 2010 | 13.01 | 13.20 | 12.94 | 13.11 | 446,450 | +0.01(+0.11%) |
Aug 23, 2010 | 13.18 | 13.32 | 12.99 | 13.09 | 421,085 | -0.02(-0.17%) |
Aug 20, 2010 | 13.05 | 13.16 | 12.96 | 13.12 | 703,722 | +0.01(+0.06%) |
Aug 19, 2010 | 13.23 | 13.24 | 13.01 | 13.11 | 225,443 | -0.14(-1.04%) |
Aug 18, 2010 | 13.04 | 13.26 | 12.98 | 13.25 | 453,579 | +0.21(+1.59%) |
Aug 17, 2010 | 13.00 | 13.09 | 12.89 | 13.04 | 431,507 | +0.17(+1.29%) |
Aug 16, 2010 | 12.61 | 13.08 | 12.61 | 12.87 | 655,523 | +0.19(+1.48%) |
Aug 13, 2010 | 12.68 | 12.81 | 12.62 | 12.68 | 278,913 | -0.07(-0.51%) |
Aug 12, 2010 | 12.62 | 12.78 | 12.54 | 12.75 | 388,820 | +0.04(+0.34%) |
Aug 11, 2010 | 13.03 | 13.05 | 12.67 | 12.71 | 556,399 | -0.47(-3.57%) |
Aug 10, 2010 | 13.18 | 13.30 | 13.06 | 13.18 | 1,052,287 | -0.13(-0.98%) |
Aug 09, 2010 | 13.39 | 13.39 | 13.21 | 13.31 | 508,706 | -0.03(-0.22%) |
Aug 06, 2010 | 13.34 | 13.68 | 13.16 | 13.34 | 853,398 | -0.19(-1.39%) |
Aug 05, 2010 | 13.45 | 13.54 | 13.37 | 13.52 | 582,418 | +0.08(+0.59%) |
Aug 04, 2010 | 13.40 | 13.57 | 13.37 | 13.45 | 434,706 | +0.04(+0.27%) |
Aug 03, 2010 | 13.56 | 13.60 | 13.39 | 13.41 | 414,160 | -0.17(-1.28%) |
Aug 02, 2010 | 13.60 | 13.63 | 13.33 | 13.58 | 471,122 | +0.11(+0.81%) |
Jul 30, 2010 | 13.47 | 13.64 | 13.39 | 13.47 | 490,869 | -0.12(-0.85%) |
Jul 29, 2010 | 13.76 | 13.77 | 13.45 | 13.59 | 638,100 | -0.09(-0.69%) |
Jul 28, 2010 | 13.73 | 13.77 | 13.58 | 13.68 | 848,750 | -0.04(-0.26%) |
Jul 27, 2010 | 13.71 | 13.81 | 13.58 | 13.72 | 318,390 | +0.07(+0.53%) |
Jul 26, 2010 | 13.33 | 13.67 | 13.33 | 13.65 | 376,705 | +0.31(+2.33%) |
Jul 23, 2010 | 13.31 | 13.42 | 13.22 | 13.34 | 538,690 | -0.02(-0.16%) |
Jul 22, 2010 | 13.48 | 13.53 | 13.23 | 13.36 | 982,920 | -0.01(-0.11%) |
Jul 21, 2010 | 13.59 | 13.63 | 13.31 | 13.37 | 580,259 | -0.12(-0.86%) |
Jul 20, 2010 | 13.03 | 13.60 | 13.03 | 13.49 | 771,916 | +0.21(+1.58%) |
Jul 19, 2010 | 13.26 | 13.43 | 13.18 | 13.28 | 750,007 | +0.04(+0.27%) |
Jul 16, 2010 | 13.24 | 13.30 | 12.43 | 13.24 | 6,972,407 | -0.33(-2.45%) |
Jul 15, 2010 | 13.34 | 13.72 | 13.34 | 13.58 | 2,390,549 | -0.02(-0.16%) |
Jul 14, 2010 | 14.66 | 14.73 | 13.16 | 13.60 | 4,927,124 | -1.25(-8.39%) |
Jul 13, 2010 | 14.61 | 14.97 | 14.55 | 14.84 | 1,104 | +0.09(+0.58%) |
Jul 12, 2010 | 14.53 | 14.86 | 14.43 | 14.76 | 551,029 | +0.22(+1.50%) |
Jul 09, 2010 | 14.54 | 14.64 | 13.36 | 14.54 | 1,240,366 | +0.90(+6.58%) |
Jul 08, 2010 | 13.65 | 13.73 | 13.62 | 13.64 | 280,250 | +0.07(+0.53%) |
Jul 07, 2010 | 13.38 | 13.58 | 13.25 | 13.57 | 499,968 | +0.20(+1.46%) |
Jul 06, 2010 | 13.98 | 13.98 | 13.28 | 13.37 | 687,432 | -0.24(-1.76%) |
Jul 02, 2010 | 13.61 | 13.73 | 13.21 | 13.61 | 769,809 | +0.33(+2.51%) |