Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.40 | 14.48 | 13.99 | 14.20 | 5,296,777 | -0.09(-0.64%) |
Sep 29, 2010 | 13.93 | 14.42 | 13.83 | 14.29 | 5,100,649 | +0.25(+1.78%) |
Sep 28, 2010 | 14.09 | 14.16 | 13.79 | 14.04 | 4,331,926 | +0.04(+0.30%) |
Sep 27, 2010 | 13.84 | 14.21 | 13.74 | 14.00 | 4,772,097 | +0.22(+1.57%) |
Sep 24, 2010 | 13.86 | 14.04 | 13.77 | 13.78 | 3,651,773 | +0.11(+0.79%) |
Sep 23, 2010 | 13.69 | 14.09 | 13.52 | 13.67 | 6,107,497 | +0.04(+0.31%) |
Sep 22, 2010 | 13.61 | 13.75 | 13.55 | 13.63 | 3,570,747 | -0.03(-0.24%) |
Sep 21, 2010 | 13.52 | 13.79 | 13.36 | 13.67 | 5,520,107 | +0.10(+0.73%) |
Sep 20, 2010 | 13.30 | 13.63 | 13.19 | 13.57 | 4,286,017 | +0.38(+2.87%) |
Sep 17, 2010 | 13.32 | 13.42 | 13.08 | 13.19 | 4,929,409 | -0.43(-3.14%) |
Sep 15, 2010 | 13.36 | 13.67 | 13.11 | 13.62 | 4,480,225 | +0.16(+1.17%) |
Sep 14, 2010 | 13.72 | 13.75 | 13.45 | 13.46 | 4,144,421 | -0.26(-1.88%) |
Sep 13, 2010 | 13.57 | 13.74 | 13.47 | 13.72 | 5,634,857 | +0.27(+2.04%) |
Sep 10, 2010 | 13.19 | 13.69 | 12.98 | 13.44 | 5,865,338 | +0.31(+2.33%) |
Sep 09, 2010 | 13.26 | 13.37 | 13.05 | 13.13 | 4,510,697 | -0.02(-0.13%) |
Sep 08, 2010 | 12.74 | 13.26 | 12.70 | 13.15 | 6,208,552 | +0.43(+3.39%) |
Sep 07, 2010 | 12.82 | 12.89 | 12.67 | 12.72 | 3,214,864 | -0.25(-1.92%) |
Sep 03, 2010 | 12.97 | 13.10 | 12.86 | 12.97 | 4,025,000 | +0.13(+1.03%) |
Sep 02, 2010 | 12.74 | 12.86 | 12.56 | 12.84 | 3,966,388 | +0.16(+1.24%) |
Sep 01, 2010 | 12.45 | 12.92 | 12.42 | 12.68 | 5,789,910 | +0.46(+3.73%) |
Aug 31, 2010 | 12.13 | 12.36 | 12.01 | 12.22 | 7,106,636 | +0.03(+0.27%) |
Aug 30, 2010 | 12.16 | 12.29 | 11.97 | 12.19 | 5,304,979 | -0.05(-0.41%) |
Aug 27, 2010 | 11.78 | 12.26 | 11.63 | 12.24 | 8,325,626 | +0.61(+5.27%) |
Aug 26, 2010 | 11.55 | 11.74 | 11.46 | 11.63 | 4,622,348 | +0.11(+0.94%) |
Aug 25, 2010 | 11.57 | 11.60 | 11.19 | 11.52 | 4,718,608 | -0.14(-1.21%) |
Aug 24, 2010 | 11.54 | 11.84 | 11.34 | 11.66 | 6,161,052 | -0.04(-0.35%) |
Aug 23, 2010 | 11.87 | 11.92 | 11.68 | 11.70 | 3,620,545 | -0.08(-0.70%) |
Aug 20, 2010 | 11.93 | 12.04 | 11.43 | 11.78 | 6,835,461 | -0.38(-3.13%) |
Aug 19, 2010 | 12.12 | 12.28 | 12.04 | 12.16 | 4,675,187 | -0.09(-0.74%) |
Aug 18, 2010 | 12.23 | 12.38 | 12.02 | 12.26 | 6,154,843 | +0.02(+0.20%) |
Aug 17, 2010 | 12.41 | 12.47 | 12.22 | 12.23 | 8,471,523 | +0.04(+0.34%) |
Aug 16, 2010 | 12.13 | 12.38 | 12.06 | 12.19 | 5,067,579 | -0.07(-0.54%) |
Aug 13, 2010 | 12.46 | 12.65 | 12.21 | 12.26 | 5,938,688 | -0.28(-2.23%) |
Aug 12, 2010 | 12.33 | 12.68 | 12.23 | 12.54 | 7,940,839 | +0.08(+0.65%) |
Aug 11, 2010 | 12.96 | 12.98 | 12.43 | 12.46 | 4,471,223 | -0.69(-5.23%) |
Aug 10, 2010 | 13.19 | 13.20 | 12.88 | 13.14 | 4,457,558 | -0.24(-1.80%) |
Aug 09, 2010 | 13.49 | 13.64 | 13.20 | 13.38 | 5,074,364 | +0.02(+0.12%) |
Aug 06, 2010 | 13.25 | 13.38 | 12.99 | 13.37 | 7,092,392 | +0.01(+0.06%) |
Aug 05, 2010 | 13.42 | 13.57 | 13.28 | 13.36 | 4,883,662 | -0.22(-1.59%) |
Aug 04, 2010 | 13.67 | 13.68 | 13.31 | 13.57 | 6,553,184 | +0.12(+0.92%) |
Aug 03, 2010 | 13.48 | 13.63 | 13.26 | 13.45 | 8,847,020 | -0.15(-1.10%) |
Aug 02, 2010 | 13.87 | 13.96 | 13.54 | 13.60 | 7,385,673 | -0.02(-0.12%) |
Jul 30, 2010 | 13.62 | 13.97 | 13.49 | 13.62 | 9,930,275 | +0.13(+0.98%) |
Jul 29, 2010 | 13.62 | 13.80 | 13.19 | 13.48 | 11,828,615 | +0.30(+2.26%) |
Jul 28, 2010 | 13.12 | 13.36 | 13.03 | 13.18 | 5,163,189 | +0.01(+0.06%) |
Jul 27, 2010 | 13.46 | 13.62 | 13.02 | 13.18 | 4,528,512 | -0.13(-1.00%) |
Jul 26, 2010 | 13.39 | 13.41 | 13.08 | 13.31 | 5,727,584 | +0.33(+2.55%) |
Jul 23, 2010 | 12.86 | 13.06 | 12.65 | 12.98 | 7,211,545 | +0.08(+0.64%) |
Jul 22, 2010 | 12.60 | 13.07 | 12.52 | 12.89 | 8,590,841 | +0.50(+4.01%) |
Jul 21, 2010 | 12.51 | 12.84 | 12.28 | 12.40 | 12,681,169 | +0.03(+0.27%) |
Jul 20, 2010 | 11.69 | 12.42 | 11.69 | 12.36 | 5,796,320 | +0.31(+2.54%) |
Jul 19, 2010 | 11.81 | 12.18 | 11.78 | 12.06 | 6,343,006 | +0.33(+2.83%) |
Jul 16, 2010 | 12.19 | 12.23 | 11.67 | 11.73 | 4,939,022 | -0.60(-4.91%) |
Jul 15, 2010 | 12.28 | 12.37 | 12.01 | 12.33 | 5,941,081 | +0.07(+0.61%) |
Jul 14, 2010 | 12.18 | 12.32 | 12.05 | 12.26 | 3,688,533 | +0.05(+0.41%) |
Jul 13, 2010 | 12.33 | 12.39 | 12.09 | 12.21 | 7,438,613 | +0.29(+2.43%) |
Jul 12, 2010 | 11.83 | 12.16 | 11.71 | 11.92 | 4,583,298 | -0.01(-0.07%) |
Jul 09, 2010 | 12.02 | 12.12 | 11.85 | 11.92 | 5,087,432 | -0.07(-0.62%) |
Jul 08, 2010 | 12.16 | 12.16 | 11.53 | 12.00 | 6,862,147 | +0.04(+0.35%) |
Jul 07, 2010 | 11.38 | 12.00 | 11.35 | 11.96 | 7,205,205 | +0.58(+5.10%) |
Jul 06, 2010 | 11.05 | 11.96 | 10.96 | 11.38 | 11,722,225 | +0.65(+6.10%) |
Jul 02, 2010 | 10.85 | 11.10 | 10.52 | 10.72 | 6,272,796 | -0.08(-0.77%) |