Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.30 | 15.61 | 15.04 | 15.32 | 748,272 | +0.38(+2.57%) |
Sep 29, 2010 | 14.84 | 15.09 | 14.77 | 14.93 | 519,774 | +0.06(+0.40%) |
Sep 28, 2010 | 14.47 | 14.92 | 14.47 | 14.87 | 730,499 | +0.35(+2.44%) |
Sep 27, 2010 | 14.18 | 14.58 | 14.17 | 14.52 | 269,159 | +0.32(+2.23%) |
Sep 24, 2010 | 13.88 | 14.25 | 13.88 | 14.20 | 312,198 | +0.49(+3.55%) |
Sep 23, 2010 | 13.97 | 14.05 | 13.69 | 13.72 | 197,194 | -0.38(-2.72%) |
Sep 22, 2010 | 14.03 | 14.18 | 14.01 | 14.10 | 89,893 | +0.01(+0.10%) |
Sep 21, 2010 | 14.31 | 14.56 | 14.05 | 14.08 | 342,847 | -0.24(-1.65%) |
Sep 20, 2010 | 14.14 | 14.45 | 14.14 | 14.32 | 189,557 | +0.16(+1.15%) |
Sep 17, 2010 | 14.16 | 14.37 | 14.11 | 14.16 | 503,373 | +0.17(+1.21%) |
Sep 15, 2010 | 14.01 | 14.01 | 13.87 | 13.99 | 149,701 | -0.04(-0.32%) |
Sep 14, 2010 | 13.81 | 14.12 | 13.74 | 14.03 | 141,993 | +0.23(+1.66%) |
Sep 13, 2010 | 14.21 | 14.31 | 13.71 | 13.80 | 423,036 | -0.27(-1.94%) |
Sep 10, 2010 | 14.36 | 14.36 | 14.00 | 14.08 | 229,591 | -0.27(-1.90%) |
Sep 09, 2010 | 14.27 | 14.40 | 14.15 | 14.35 | 287,884 | +0.17(+1.20%) |
Sep 08, 2010 | 14.01 | 14.25 | 13.96 | 14.18 | 303,215 | +0.19(+1.37%) |
Sep 07, 2010 | 13.97 | 14.07 | 13.86 | 13.99 | 277,907 | -0.01(-0.11%) |
Sep 03, 2010 | 13.65 | 14.05 | 13.65 | 14.00 | 484,611 | +0.43(+3.15%) |
Sep 02, 2010 | 13.58 | 13.73 | 13.45 | 13.58 | 945 | +0.01(+0.05%) |
Sep 01, 2010 | 13.55 | 13.65 | 13.44 | 13.57 | 355,329 | +0.15(+1.15%) |
Aug 31, 2010 | 13.39 | 13.41 | 13.11 | 13.41 | 813 | +0.10(+0.78%) |
Aug 30, 2010 | 13.32 | 13.41 | 13.24 | 13.31 | 350,028 | +0.02(+0.17%) |
Aug 27, 2010 | 13.29 | 13.41 | 13.24 | 13.29 | 252,648 | -0.06(-0.44%) |
Aug 26, 2010 | 13.46 | 13.56 | 13.30 | 13.35 | 111,845 | -0.07(-0.50%) |
Aug 25, 2010 | 13.24 | 13.43 | 13.23 | 13.41 | 333,597 | +0.14(+1.06%) |
Aug 24, 2010 | 13.17 | 13.37 | 13.10 | 13.27 | 440,922 | +0.01(+0.11%) |
Aug 23, 2010 | 13.35 | 13.48 | 13.16 | 13.26 | 415,872 | -0.02(-0.17%) |
Aug 20, 2010 | 13.21 | 13.32 | 13.13 | 13.28 | 695,009 | +0.01(+0.05%) |
Aug 19, 2010 | 13.39 | 13.41 | 13.18 | 13.27 | 222,652 | -0.14(-1.04%) |
Aug 18, 2010 | 13.20 | 13.43 | 13.14 | 13.41 | 447,963 | +0.21(+1.59%) |
Aug 17, 2010 | 13.16 | 13.25 | 13.05 | 13.20 | 426,165 | +0.17(+1.29%) |
Aug 16, 2010 | 12.77 | 13.25 | 12.77 | 13.03 | 647,407 | +0.19(+1.48%) |
Aug 13, 2010 | 12.84 | 12.97 | 12.78 | 12.84 | 275,460 | -0.07(-0.51%) |
Aug 12, 2010 | 12.78 | 12.94 | 12.70 | 12.91 | 384,006 | +0.04(+0.34%) |
Aug 11, 2010 | 13.20 | 13.22 | 12.83 | 12.87 | 549,511 | -0.48(-3.57%) |
Aug 10, 2010 | 13.35 | 13.47 | 13.22 | 13.34 | 1,039,259 | -0.13(-0.98%) |
Aug 09, 2010 | 13.56 | 13.56 | 13.38 | 13.47 | 502,407 | -0.03(-0.22%) |
Aug 06, 2010 | 13.50 | 13.85 | 13.33 | 13.50 | 842,832 | -0.19(-1.39%) |
Aug 05, 2010 | 13.61 | 13.71 | 13.54 | 13.69 | 575,207 | +0.08(+0.59%) |
Aug 04, 2010 | 13.57 | 13.74 | 13.53 | 13.61 | 429,324 | +0.04(+0.27%) |
Aug 03, 2010 | 13.73 | 13.77 | 13.56 | 13.58 | 409,032 | -0.18(-1.28%) |
Aug 02, 2010 | 13.77 | 13.80 | 13.50 | 13.75 | 465,289 | +0.11(+0.81%) |
Jul 30, 2010 | 13.64 | 13.81 | 13.56 | 13.64 | 484,792 | -0.12(-0.85%) |
Jul 29, 2010 | 13.94 | 13.94 | 13.62 | 13.76 | 630,200 | -0.10(-0.69%) |
Jul 28, 2010 | 13.90 | 13.94 | 13.75 | 13.86 | 838,242 | -0.04(-0.26%) |
Jul 27, 2010 | 13.88 | 13.99 | 13.75 | 13.89 | 314,448 | +0.07(+0.53%) |
Jul 26, 2010 | 13.50 | 13.84 | 13.50 | 13.82 | 372,041 | +0.32(+2.33%) |
Jul 23, 2010 | 13.47 | 13.59 | 13.39 | 13.50 | 532,020 | -0.02(-0.16%) |
Jul 22, 2010 | 13.65 | 13.70 | 13.40 | 13.53 | 970,750 | -0.01(-0.11%) |
Jul 21, 2010 | 13.76 | 13.80 | 13.47 | 13.54 | 573,075 | -0.12(-0.86%) |
Jul 20, 2010 | 13.20 | 13.77 | 13.20 | 13.66 | 762,359 | +0.21(+1.58%) |
Jul 19, 2010 | 13.42 | 13.60 | 13.35 | 13.44 | 740,721 | +0.04(+0.27%) |
Jul 16, 2010 | 13.41 | 13.47 | 12.59 | 13.41 | 6,886,083 | -0.34(-2.45%) |
Jul 15, 2010 | 13.51 | 13.89 | 13.51 | 13.75 | 2,360,952 | -0.02(-0.16%) |
Jul 14, 2010 | 14.85 | 14.91 | 13.32 | 13.77 | 4,866,123 | -1.26(-8.39%) |
Jul 13, 2010 | 14.79 | 15.15 | 14.73 | 15.03 | 1,091 | +0.09(+0.58%) |
Jul 12, 2010 | 14.71 | 15.05 | 14.61 | 14.94 | 544,207 | +0.22(+1.50%) |
Jul 09, 2010 | 14.72 | 14.82 | 13.53 | 14.72 | 1,225,010 | +0.91(+6.58%) |
Jul 08, 2010 | 13.83 | 13.91 | 13.79 | 13.81 | 276,780 | +0.07(+0.53%) |
Jul 07, 2010 | 13.55 | 13.75 | 13.42 | 13.74 | 493,778 | +0.20(+1.46%) |
Jul 06, 2010 | 14.16 | 14.16 | 13.44 | 13.54 | 678,921 | -0.24(-1.76%) |
Jul 02, 2010 | 13.78 | 13.90 | 13.38 | 13.78 | 760,278 | +0.34(+2.51%) |