Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.42 | 14.56 | 14.27 | 14.42 | 14,781 | +0.02(+0.12%) |
Sep 29, 2010 | 14.27 | 14.42 | 14.15 | 14.40 | 2,259,293 | +0.04(+0.27%) |
Sep 28, 2010 | 14.01 | 14.36 | 13.91 | 14.36 | 2,328,540 | +0.36(+2.57%) |
Sep 27, 2010 | 14.07 | 14.18 | 13.97 | 14.01 | 2,431,799 | -0.07(-0.49%) |
Sep 24, 2010 | 13.95 | 14.21 | 13.93 | 14.07 | 1,840,742 | +0.29(+2.11%) |
Sep 23, 2010 | 13.57 | 14.10 | 13.50 | 13.78 | 2,870,695 | +0.09(+0.67%) |
Sep 22, 2010 | 13.50 | 13.78 | 13.42 | 13.69 | 2,183,344 | +0.14(+1.02%) |
Sep 21, 2010 | 13.52 | 13.70 | 13.36 | 13.55 | 2,154,961 | +0.08(+0.57%) |
Sep 20, 2010 | 13.49 | 13.63 | 13.26 | 13.48 | 3,567,124 | -0.02(-0.11%) |
Sep 17, 2010 | 13.49 | 14.03 | 13.19 | 13.49 | 7,258,068 | -0.86(-5.97%) |
Sep 15, 2010 | 14.20 | 14.44 | 14.18 | 14.35 | 2,014,989 | +0.11(+0.75%) |
Sep 14, 2010 | 14.09 | 14.36 | 13.99 | 14.24 | 1,589,098 | +0.16(+1.14%) |
Sep 13, 2010 | 13.91 | 14.13 | 13.85 | 14.08 | 1,529,630 | +0.35(+2.56%) |
Sep 10, 2010 | 13.66 | 14.04 | 13.66 | 13.73 | 1,634,213 | +0.07(+0.50%) |
Sep 09, 2010 | 13.84 | 13.84 | 13.52 | 13.66 | 1,678,412 | -0.05(-0.39%) |
Sep 08, 2010 | 13.65 | 13.78 | 13.58 | 13.71 | 1,454,348 | +0.16(+1.18%) |
Sep 07, 2010 | 13.89 | 13.93 | 13.53 | 13.55 | 143 | -0.12(-0.89%) |
Sep 03, 2010 | 13.92 | 14.12 | 13.49 | 13.68 | 3,025,538 | -0.11(-0.83%) |
Sep 02, 2010 | 12.87 | 13.82 | 12.64 | 13.79 | 176 | +1.18(+9.32%) |
Sep 01, 2010 | 12.15 | 12.65 | 12.13 | 12.61 | 3,447,562 | +0.65(+5.45%) |
Aug 31, 2010 | 11.96 | 12.14 | 11.92 | 11.96 | 16,662 | -0.29(-2.35%) |
Aug 30, 2010 | 12.53 | 12.72 | 12.21 | 12.25 | 1,266,680 | -0.36(-2.83%) |
Aug 27, 2010 | 12.08 | 12.67 | 12.01 | 12.61 | 2,351,398 | +0.60(+4.99%) |
Aug 26, 2010 | 12.12 | 12.29 | 12.00 | 12.01 | 2,776,953 | -0.05(-0.44%) |
Aug 25, 2010 | 11.82 | 12.23 | 11.81 | 12.06 | 2,622,643 | +0.13(+1.08%) |
Aug 24, 2010 | 11.79 | 12.14 | 11.67 | 11.93 | 179 | -0.02(-0.19%) |
Aug 23, 2010 | 11.95 | 12.26 | 11.90 | 11.95 | 2,993,912 | +0.12(+1.03%) |
Aug 20, 2010 | 11.86 | 11.89 | 11.66 | 11.83 | 1,604,533 | -0.03(-0.26%) |
Aug 19, 2010 | 11.90 | 12.18 | 11.79 | 11.86 | 179 | -0.30(-2.49%) |
Aug 18, 2010 | 11.80 | 12.36 | 11.75 | 12.17 | 2,478,457 | +0.37(+3.15%) |
Aug 17, 2010 | 11.60 | 11.94 | 11.54 | 11.79 | 1,539,770 | +0.29(+2.50%) |
Aug 16, 2010 | 11.34 | 11.61 | 11.30 | 11.51 | 2,097,236 | +0.08(+0.66%) |
Aug 13, 2010 | 11.43 | 11.74 | 11.41 | 11.43 | 2,892,445 | -0.44(-3.71%) |
Aug 12, 2010 | 11.45 | 12.15 | 11.38 | 11.87 | 7,366,362 | +0.58(+5.10%) |
Aug 11, 2010 | 11.57 | 11.60 | 11.20 | 11.29 | 143 | -0.50(-4.24%) |
Aug 10, 2010 | 12.01 | 12.21 | 11.69 | 11.79 | 131 | -0.40(-3.30%) |
Aug 09, 2010 | 12.02 | 12.22 | 12.00 | 12.20 | 1,298,299 | +0.28(+2.35%) |
Aug 06, 2010 | 11.92 | 12.15 | 11.79 | 11.92 | 3,045,315 | -0.17(-1.38%) |
Aug 05, 2010 | 12.06 | 12.15 | 11.90 | 12.08 | 1,674,310 | -0.08(-0.69%) |
Aug 04, 2010 | 12.08 | 12.19 | 12.04 | 12.17 | 810,719 | +0.14(+1.20%) |
Aug 03, 2010 | 12.15 | 12.17 | 11.91 | 12.02 | 963,246 | -0.19(-1.55%) |
Aug 02, 2010 | 12.08 | 12.29 | 11.99 | 12.21 | 1,165,142 | +0.29(+2.42%) |
Jul 30, 2010 | 11.92 | 12.01 | 11.75 | 11.92 | 1,488,452 | -0.09(-0.76%) |
Jul 29, 2010 | 12.33 | 12.37 | 11.76 | 12.01 | 1,537,544 | -0.20(-1.61%) |
Jul 28, 2010 | 12.41 | 12.54 | 12.12 | 12.21 | 1,463,270 | -0.25(-2.01%) |
Jul 27, 2010 | 12.46 | 12.59 | 12.37 | 12.46 | 143 | +0.01(+0.06%) |
Jul 26, 2010 | 12.40 | 12.52 | 12.27 | 12.45 | 1,526,401 | +0.14(+1.11%) |
Jul 23, 2010 | 12.28 | 12.47 | 12.14 | 12.32 | 2,450,621 | -0.02(-0.12%) |
Jul 22, 2010 | 11.75 | 12.37 | 11.75 | 12.33 | 3,605,048 | +0.70(+6.00%) |
Jul 21, 2010 | 11.81 | 11.86 | 11.59 | 11.64 | 2,231,251 | -0.13(-1.10%) |
Jul 20, 2010 | 11.49 | 11.79 | 11.35 | 11.76 | 2,842,199 | +0.11(+0.91%) |
Jul 19, 2010 | 11.79 | 11.95 | 11.59 | 11.66 | 2,061,282 | -0.12(-1.03%) |
Jul 16, 2010 | 11.78 | 12.14 | 11.76 | 11.78 | 1,969,623 | -0.42(-3.42%) |
Jul 15, 2010 | 12.04 | 12.24 | 11.80 | 12.20 | 2,860,798 | +0.19(+1.58%) |
Jul 14, 2010 | 11.95 | 12.10 | 11.86 | 12.01 | 2,149,589 | -0.02(-0.13%) |
Jul 13, 2010 | 11.80 | 12.10 | 11.79 | 12.02 | 1,971,561 | +0.37(+3.19%) |
Jul 12, 2010 | 11.55 | 11.70 | 11.41 | 11.65 | 1,377,105 | +0.08(+0.65%) |
Jul 09, 2010 | 11.57 | 11.60 | 11.26 | 11.57 | 1,049,613 | +0.23(+2.01%) |
Jul 08, 2010 | 11.30 | 11.43 | 11.20 | 11.35 | 1,533,171 | +0.14(+1.22%) |
Jul 07, 2010 | 10.78 | 11.23 | 10.66 | 11.21 | 2,693,757 | +0.50(+4.67%) |
Jul 06, 2010 | 10.97 | 11.05 | 10.65 | 10.71 | 2,599 | -0.09(-0.84%) |
Jul 02, 2010 | 10.80 | 10.96 | 10.71 | 10.80 | 1,787,613 | -0.02(-0.14%) |