Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.34 | 13.56 | 13.16 | 13.33 | 5,313,767 | -0.04(-0.31%) |
Sep 29, 2010 | 13.20 | 13.49 | 13.07 | 13.38 | 14,179 | +0.09(+0.65%) |
Sep 28, 2010 | 13.20 | 13.34 | 12.91 | 13.29 | 27,825 | +0.20(+1.55%) |
Sep 27, 2010 | 13.10 | 13.23 | 12.94 | 13.09 | 4,380,579 | +0.04(+0.30%) |
Sep 24, 2010 | 13.13 | 13.16 | 12.82 | 13.05 | 8,311,397 | +0.21(+1.66%) |
Sep 23, 2010 | 13.09 | 13.22 | 12.75 | 12.83 | 6,786 | -0.45(-3.42%) |
Sep 22, 2010 | 13.47 | 13.62 | 13.16 | 13.29 | 6,318,223 | -0.10(-0.72%) |
Sep 21, 2010 | 13.47 | 13.59 | 13.24 | 13.38 | 6,705,218 | -0.03(-0.22%) |
Sep 20, 2010 | 13.29 | 13.48 | 13.09 | 13.41 | 5,944,654 | +0.05(+0.36%) |
Sep 17, 2010 | 13.37 | 13.53 | 13.12 | 13.37 | 6,368,271 | +0.14(+1.02%) |
Sep 15, 2010 | 13.58 | 13.72 | 13.11 | 13.23 | 15,450,348 | -0.80(-5.71%) |
Sep 14, 2010 | 14.01 | 14.34 | 13.75 | 14.03 | 2,485 | -0.16(-1.16%) |
Sep 13, 2010 | 14.05 | 14.49 | 14.05 | 14.20 | 7,198,002 | +0.41(+2.94%) |
Sep 10, 2010 | 13.71 | 14.04 | 13.57 | 13.79 | 4,628,283 | +0.07(+0.49%) |
Sep 09, 2010 | 14.28 | 14.30 | 13.52 | 13.72 | 7,952,156 | -0.18(-1.32%) |
Sep 08, 2010 | 13.52 | 14.19 | 13.49 | 13.91 | 61,953 | +0.46(+3.45%) |
Sep 07, 2010 | 13.13 | 13.71 | 13.08 | 13.44 | 17,154 | +0.17(+1.31%) |
Sep 03, 2010 | 12.96 | 13.42 | 13.10 | 13.27 | 6,450,753 | +0.31(+2.38%) |
Sep 02, 2010 | 12.91 | 13.04 | 12.60 | 12.96 | 9,328 | +0.09(+0.68%) |
Sep 01, 2010 | 12.59 | 13.02 | 12.46 | 12.87 | 9,987,186 | +0.60(+4.88%) |
Aug 31, 2010 | 12.21 | 12.55 | 12.11 | 12.27 | 21,848 | +0.09(+0.71%) |
Aug 30, 2010 | 12.16 | 12.62 | 12.02 | 12.19 | 12,247,120 | +0.01(+0.08%) |
Aug 27, 2010 | 12.18 | 12.20 | 11.55 | 12.18 | 8,107,805 | +0.18(+1.53%) |
Aug 26, 2010 | 12.16 | 12.28 | 11.62 | 11.99 | 2,899 | +0.08(+0.65%) |
Aug 25, 2010 | 11.84 | 12.00 | 11.55 | 11.92 | 4,576 | -0.01(-0.08%) |
Aug 24, 2010 | 12.15 | 12.27 | 11.87 | 11.93 | 46,379 | -0.64(-5.07%) |
Aug 23, 2010 | 13.13 | 13.17 | 12.54 | 12.56 | 6,321,100 | -0.43(-3.34%) |
Aug 20, 2010 | 13.10 | 13.21 | 12.67 | 13.00 | 6,428,916 | -0.26(-1.97%) |
Aug 19, 2010 | 13.77 | 13.95 | 13.18 | 13.26 | 34,930 | -0.42(-3.04%) |
Aug 18, 2010 | 13.32 | 14.00 | 13.18 | 13.67 | 50,130 | +0.35(+2.61%) |
Aug 17, 2010 | 13.09 | 13.60 | 12.96 | 13.33 | 60,530 | +0.57(+4.47%) |
Aug 16, 2010 | 12.59 | 12.95 | 12.52 | 12.76 | 5,020,269 | +0.14(+1.07%) |
Aug 13, 2010 | 12.62 | 12.94 | 12.51 | 12.62 | 5,698,434 | -0.14(-1.06%) |
Aug 12, 2010 | 12.59 | 13.07 | 12.55 | 12.76 | 6,674,194 | -0.15(-1.20%) |
Aug 11, 2010 | 13.33 | 13.42 | 12.85 | 12.91 | 7,384,372 | -1.04(-7.47%) |
Aug 10, 2010 | 13.95 | 14.04 | 13.61 | 13.95 | 1,475 | -0.29(-2.03%) |
Aug 09, 2010 | 14.43 | 14.46 | 14.15 | 14.24 | 4,261,414 | +0.01(+0.07%) |
Aug 06, 2010 | 14.23 | 14.39 | 13.76 | 14.23 | 7,172,154 | +0.14(+1.02%) |
Aug 05, 2010 | 14.28 | 14.28 | 13.94 | 14.09 | 5,206,588 | -0.29(-2.01%) |
Aug 04, 2010 | 14.44 | 14.53 | 14.07 | 14.38 | 16,307 | +0.10(+0.67%) |
Aug 03, 2010 | 13.81 | 14.60 | 13.73 | 14.28 | 47,231 | +0.38(+2.77%) |
Aug 02, 2010 | 13.79 | 13.95 | 13.63 | 13.90 | 9,118,640 | +0.43(+3.22%) |
Jul 30, 2010 | 13.46 | 13.62 | 12.99 | 13.46 | 7,783,201 | +0.12(+0.87%) |
Jul 29, 2010 | 13.56 | 13.75 | 12.85 | 13.35 | 13,181 | -0.05(-0.36%) |
Jul 28, 2010 | 13.68 | 13.96 | 13.26 | 13.40 | 6,151 | -0.55(-3.93%) |
Jul 27, 2010 | 13.95 | 15.11 | 13.64 | 13.95 | 55,801 | -0.68(-4.67%) |
Jul 26, 2010 | 14.85 | 14.89 | 14.39 | 14.63 | 10,633,805 | -0.20(-1.36%) |
Jul 23, 2010 | 14.44 | 14.97 | 14.30 | 14.83 | 10,409,790 | +0.46(+3.22%) |
Jul 22, 2010 | 14.01 | 14.44 | 13.80 | 14.37 | 39,209 | +0.74(+5.44%) |
Jul 21, 2010 | 14.09 | 14.20 | 13.48 | 13.63 | 10,537,858 | -0.24(-1.73%) |
Jul 20, 2010 | 13.87 | 13.95 | 12.76 | 13.87 | 11,766,567 | +0.88(+6.74%) |
Jul 19, 2010 | 13.15 | 13.23 | 12.77 | 12.99 | 6,002,726 | +0.06(+0.50%) |
Jul 16, 2010 | 12.93 | 13.41 | 12.86 | 12.93 | 6,915,336 | -0.60(-4.46%) |
Jul 15, 2010 | 13.54 | 13.67 | 13.16 | 13.53 | 9,422,755 | -0.14(-1.06%) |
Jul 14, 2010 | 13.07 | 13.91 | 12.99 | 13.68 | 123,582 | +0.84(+6.52%) |
Jul 13, 2010 | 12.73 | 12.89 | 12.44 | 12.84 | 12,644 | +0.55(+4.46%) |
Jul 12, 2010 | 12.83 | 12.83 | 12.19 | 12.29 | 7,911,576 | -0.59(-4.56%) |
Jul 09, 2010 | 12.88 | 12.98 | 12.22 | 12.88 | 10,514,420 | +0.66(+5.44%) |
Jul 08, 2010 | 12.22 | 12.39 | 11.81 | 12.21 | 5,150 | +0.13(+1.12%) |
Jul 07, 2010 | 11.07 | 12.08 | 11.05 | 12.08 | 19,508,792 | +0.99(+8.94%) |
Jul 06, 2010 | 11.57 | 11.70 | 10.95 | 11.09 | 5,641 | -0.18(-1.62%) |
Jul 02, 2010 | 11.27 | 11.59 | 11.05 | 11.27 | 5,647,384 | -0.10(-0.85%) |