Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.21 | 13.35 | 13.10 | 13.21 | 25,761 | +0.03(+0.21%) |
Sep 29, 2010 | 13.09 | 13.26 | 13.05 | 13.18 | 4,125,601 | +0.02(+0.16%) |
Sep 28, 2010 | 12.99 | 13.19 | 12.80 | 13.16 | 3,784,058 | +0.17(+1.32%) |
Sep 27, 2010 | 12.92 | 13.04 | 12.84 | 12.99 | 4,511,828 | +0.11(+0.82%) |
Sep 24, 2010 | 12.77 | 12.88 | 12.76 | 12.88 | 4,883,211 | +0.28(+2.21%) |
Sep 23, 2010 | 12.61 | 12.71 | 12.56 | 12.60 | 3,501,497 | -0.10(-0.81%) |
Sep 22, 2010 | 12.83 | 12.88 | 12.64 | 12.71 | 4,716,209 | -0.08(-0.64%) |
Sep 21, 2010 | 12.88 | 12.89 | 12.73 | 12.79 | 5,191,240 | -0.08(-0.61%) |
Sep 20, 2010 | 12.69 | 12.88 | 12.68 | 12.87 | 3,691,911 | +0.23(+1.86%) |
Sep 17, 2010 | 12.63 | 12.75 | 12.59 | 12.63 | 4,927,815 | -0.09(-0.72%) |
Sep 15, 2010 | 12.54 | 12.74 | 12.51 | 12.72 | 3,910,676 | +0.14(+1.10%) |
Sep 14, 2010 | 12.41 | 12.63 | 12.39 | 12.58 | 3,988,102 | +0.16(+1.29%) |
Sep 13, 2010 | 12.40 | 12.49 | 12.35 | 12.42 | 3,490,523 | +0.11(+0.93%) |
Sep 10, 2010 | 12.30 | 12.36 | 12.21 | 12.31 | 3,088,447 | +0.07(+0.59%) |
Sep 09, 2010 | 12.39 | 12.45 | 12.20 | 12.24 | 2,755,393 | -0.00(-0.03%) |
Sep 08, 2010 | 12.18 | 12.36 | 12.13 | 12.24 | 5,500,893 | +0.14(+1.16%) |
Sep 07, 2010 | 12.19 | 12.23 | 12.09 | 12.10 | 4,723,687 | -0.12(-0.99%) |
Sep 03, 2010 | 12.17 | 12.24 | 12.04 | 12.22 | 6,107,208 | +0.21(+1.76%) |
Sep 02, 2010 | 11.85 | 12.05 | 11.85 | 12.01 | 1,156 | +0.16(+1.39%) |
Sep 01, 2010 | 11.59 | 11.93 | 11.58 | 11.85 | 6,974,994 | +0.45(+3.93%) |
Aug 31, 2010 | 11.39 | 11.62 | 11.34 | 11.40 | 64,213 | -0.39(-3.29%) |
Aug 30, 2010 | 11.95 | 12.08 | 11.79 | 11.79 | 4,834,961 | -0.16(-1.35%) |
Aug 27, 2010 | 11.93 | 11.98 | 11.73 | 11.95 | 6,178,248 | +0.11(+0.94%) |
Aug 26, 2010 | 12.11 | 12.13 | 11.82 | 11.84 | 5,092,192 | -0.25(-2.03%) |
Aug 25, 2010 | 11.96 | 12.09 | 11.80 | 12.08 | 4,739,540 | +0.04(+0.31%) |
Aug 24, 2010 | 12.02 | 12.12 | 11.85 | 12.05 | 723 | -0.13(-1.09%) |
Aug 23, 2010 | 12.24 | 12.40 | 12.17 | 12.18 | 7,930,800 | -0.04(-0.32%) |
Aug 20, 2010 | 12.20 | 12.25 | 12.08 | 12.22 | 5,913,387 | -0.06(-0.53%) |
Aug 19, 2010 | 12.52 | 12.52 | 12.23 | 12.28 | 723 | -0.28(-2.22%) |
Aug 18, 2010 | 12.56 | 12.65 | 12.43 | 12.56 | 5,747,236 | -0.03(-0.21%) |
Aug 17, 2010 | 12.51 | 12.69 | 12.43 | 12.59 | 2,704,072 | +0.20(+1.58%) |
Aug 16, 2010 | 12.33 | 12.45 | 12.17 | 12.39 | 2,860,318 | +0.02(+0.13%) |
Aug 13, 2010 | 12.37 | 12.50 | 12.37 | 12.37 | 3,014,380 | -0.10(-0.78%) |
Aug 12, 2010 | 12.45 | 12.49 | 12.33 | 12.47 | 5,136,532 | -0.12(-0.96%) |
Aug 11, 2010 | 12.78 | 12.79 | 12.50 | 12.59 | 5,150,191 | -0.32(-2.47%) |
Aug 10, 2010 | 12.91 | 13.03 | 12.77 | 12.91 | 1,236 | -0.11(-0.83%) |
Aug 09, 2010 | 13.13 | 13.14 | 12.99 | 13.02 | 4,149,482 | -0.01(-0.10%) |
Aug 06, 2010 | 13.03 | 13.10 | 12.86 | 13.03 | 4,634,487 | -0.03(-0.26%) |
Aug 05, 2010 | 12.99 | 13.10 | 12.90 | 13.07 | 3,178,280 | -0.05(-0.38%) |
Aug 04, 2010 | 12.91 | 13.14 | 12.90 | 13.12 | 3,418,668 | +0.26(+2.04%) |
Aug 03, 2010 | 12.98 | 13.03 | 12.83 | 12.85 | 3,429,798 | -0.23(-1.76%) |
Aug 02, 2010 | 13.02 | 13.17 | 12.99 | 13.08 | 5,421,921 | +0.25(+1.98%) |
Jul 30, 2010 | 12.83 | 12.85 | 12.58 | 12.83 | 6,731,114 | +0.02(+0.13%) |
Jul 29, 2010 | 12.92 | 12.97 | 12.63 | 12.81 | 4,901,004 | -0.05(-0.39%) |
Jul 28, 2010 | 12.94 | 13.04 | 12.77 | 12.86 | 5,032,065 | -0.13(-1.02%) |
Jul 27, 2010 | 13.26 | 13.28 | 12.86 | 13.00 | 7,147,700 | -0.25(-1.86%) |
Jul 26, 2010 | 12.94 | 13.28 | 12.88 | 13.24 | 7,682,572 | +0.34(+2.63%) |
Jul 23, 2010 | 12.77 | 13.06 | 12.77 | 12.90 | 10,788,639 | +0.22(+1.76%) |
Jul 22, 2010 | 12.65 | 12.85 | 12.31 | 12.68 | 1,236 | +0.72(+6.00%) |
Jul 21, 2010 | 12.20 | 12.23 | 11.93 | 11.96 | 6,664,074 | -0.17(-1.39%) |
Jul 20, 2010 | 12.13 | 12.13 | 11.57 | 12.13 | 5,298,688 | +0.36(+3.04%) |
Jul 19, 2010 | 11.84 | 11.94 | 11.66 | 11.77 | 4,180,225 | -0.01(-0.11%) |
Jul 16, 2010 | 11.79 | 12.27 | 11.75 | 11.79 | 6,595,916 | -0.42(-3.42%) |
Jul 15, 2010 | 12.31 | 12.37 | 12.11 | 12.20 | 6,821,841 | -0.11(-0.93%) |
Jul 14, 2010 | 12.26 | 12.33 | 12.12 | 12.32 | 6,203,185 | -0.00(-0.04%) |
Jul 13, 2010 | 12.22 | 12.38 | 12.14 | 12.32 | 4,257,931 | +0.29(+2.45%) |
Jul 12, 2010 | 12.05 | 12.19 | 11.96 | 12.03 | 5,608,928 | -0.09(-0.71%) |
Jul 09, 2010 | 12.11 | 12.14 | 11.94 | 12.11 | 4,922,646 | +0.10(+0.85%) |
Jul 08, 2010 | 11.79 | 12.04 | 11.79 | 12.01 | 6,789,447 | +0.28(+2.37%) |
Jul 07, 2010 | 11.31 | 11.76 | 11.28 | 11.73 | 5,791,465 | +0.43(+3.78%) |
Jul 06, 2010 | 11.53 | 11.62 | 11.20 | 11.31 | 5,078,700 | -0.11(-1.01%) |
Jul 02, 2010 | 11.42 | 11.66 | 11.37 | 11.42 | 4,618,293 | -0.15(-1.26%) |