Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.42 | 14.14 | 13.42 | 13.43 | 8,931,586 | -0.32(-2.30%) |
Sep 29, 2010 | 13.28 | 13.75 | 13.24 | 13.74 | 6,045,111 | +0.36(+2.66%) |
Sep 28, 2010 | 13.42 | 13.51 | 13.12 | 13.39 | 3,538,559 | -0.02(-0.13%) |
Sep 27, 2010 | 13.41 | 13.52 | 13.14 | 13.40 | 3,119,074 | -0.03(-0.19%) |
Sep 24, 2010 | 13.21 | 13.46 | 13.06 | 13.43 | 3,715,930 | +0.43(+3.29%) |
Sep 23, 2010 | 12.97 | 13.33 | 12.97 | 13.00 | 4,543,236 | -0.06(-0.42%) |
Sep 22, 2010 | 12.96 | 13.13 | 12.74 | 13.06 | 4,792,164 | +0.04(+0.29%) |
Sep 21, 2010 | 13.25 | 13.25 | 12.95 | 13.02 | 472 | -0.21(-1.57%) |
Sep 20, 2010 | 12.73 | 13.25 | 12.59 | 13.23 | 5,003,999 | +0.56(+4.45%) |
Sep 17, 2010 | 12.66 | 12.77 | 12.59 | 12.66 | 4,803,650 | -0.03(-0.20%) |
Sep 15, 2010 | 12.64 | 12.91 | 12.60 | 12.69 | 5,444,723 | +0.00(+0.03%) |
Sep 14, 2010 | 12.43 | 12.90 | 12.40 | 12.68 | 43,195 | +0.18(+1.42%) |
Sep 13, 2010 | 12.41 | 12.61 | 12.37 | 12.51 | 4,614,314 | +0.27(+2.21%) |
Sep 10, 2010 | 12.18 | 12.28 | 12.12 | 12.23 | 4,410,130 | +0.15(+1.23%) |
Sep 09, 2010 | 12.10 | 12.15 | 11.95 | 12.09 | 2,461,253 | +0.19(+1.60%) |
Sep 08, 2010 | 11.90 | 12.04 | 11.74 | 11.90 | 3,916,635 | +0.03(+0.29%) |
Sep 07, 2010 | 12.14 | 12.19 | 11.79 | 11.86 | 240 | -0.36(-2.95%) |
Sep 03, 2010 | 12.09 | 12.51 | 11.98 | 12.22 | 5,018,856 | +0.30(+2.52%) |
Sep 02, 2010 | 11.44 | 11.96 | 11.43 | 11.92 | 578 | +0.51(+4.45%) |
Sep 01, 2010 | 11.11 | 11.44 | 11.11 | 11.41 | 4,534,922 | +0.41(+3.69%) |
Aug 31, 2010 | 11.00 | 11.33 | 10.90 | 11.01 | 5,903 | -0.03(-0.27%) |
Aug 30, 2010 | 11.24 | 11.45 | 11.02 | 11.04 | 3,110,805 | -0.27(-2.40%) |
Aug 27, 2010 | 11.28 | 11.37 | 10.87 | 11.31 | 4,955,446 | +0.17(+1.52%) |
Aug 26, 2010 | 11.25 | 11.34 | 10.88 | 11.14 | 944 | +0.17(+1.58%) |
Aug 25, 2010 | 10.65 | 11.02 | 10.41 | 10.96 | 7,362,072 | +0.22(+2.05%) |
Aug 24, 2010 | 10.94 | 11.05 | 10.65 | 10.74 | 302 | -0.49(-4.37%) |
Aug 23, 2010 | 11.98 | 12.00 | 11.18 | 11.24 | 9,333,661 | -0.64(-5.35%) |
Aug 20, 2010 | 11.59 | 11.93 | 11.46 | 11.87 | 6,675,792 | +0.13(+1.12%) |
Aug 19, 2010 | 12.27 | 12.52 | 11.26 | 11.74 | 538 | -0.26(-2.15%) |
Aug 18, 2010 | 11.59 | 12.04 | 11.54 | 12.00 | 7,912,972 | +0.36(+3.06%) |
Aug 17, 2010 | 11.60 | 11.85 | 11.53 | 11.64 | 5,803,191 | +0.21(+1.81%) |
Aug 16, 2010 | 11.16 | 11.61 | 11.16 | 11.43 | 4,395,355 | +0.14(+1.20%) |
Aug 13, 2010 | 11.30 | 11.41 | 11.21 | 11.30 | 4,421,608 | -0.10(-0.85%) |
Aug 12, 2010 | 11.13 | 11.47 | 10.95 | 11.40 | 3,273,326 | +0.10(+0.86%) |
Aug 11, 2010 | 11.55 | 11.55 | 11.22 | 11.30 | 3,949,292 | -0.49(-4.17%) |
Aug 10, 2010 | 11.92 | 11.92 | 11.55 | 11.79 | 5,622,994 | -0.26(-2.14%) |
Aug 09, 2010 | 11.82 | 12.11 | 11.75 | 12.05 | 5,460,385 | +0.33(+2.86%) |
Aug 06, 2010 | 11.71 | 11.78 | 11.38 | 11.71 | 3,483,441 | +0.10(+0.84%) |
Aug 05, 2010 | 11.43 | 11.62 | 11.34 | 11.62 | 1,950,731 | +0.05(+0.40%) |
Aug 04, 2010 | 11.75 | 11.84 | 11.54 | 11.57 | 5,614,304 | -0.15(-1.30%) |
Aug 03, 2010 | 11.81 | 11.87 | 11.47 | 11.72 | 5,166,279 | -0.18(-1.49%) |
Aug 02, 2010 | 11.58 | 11.93 | 11.36 | 11.90 | 6,333,345 | +0.59(+5.20%) |
Jul 30, 2010 | 11.31 | 11.37 | 10.94 | 11.31 | 3,885,138 | +0.03(+0.26%) |
Jul 29, 2010 | 11.34 | 11.60 | 11.02 | 11.28 | 6,909,709 | +0.25(+2.30%) |
Jul 28, 2010 | 11.24 | 11.44 | 10.98 | 11.03 | 5,207,439 | -0.25(-2.25%) |
Jul 27, 2010 | 11.28 | 12.10 | 11.24 | 11.28 | 240 | -0.64(-5.40%) |
Jul 26, 2010 | 11.46 | 11.96 | 11.23 | 11.93 | 6,281,196 | +0.57(+5.00%) |
Jul 23, 2010 | 11.13 | 11.37 | 10.95 | 11.36 | 4,614,382 | +0.18(+1.65%) |
Jul 22, 2010 | 10.86 | 11.36 | 10.84 | 11.17 | 1,184 | +0.46(+4.30%) |
Jul 21, 2010 | 10.69 | 10.89 | 10.54 | 10.71 | 9,282,859 | +0.16(+1.56%) |
Jul 20, 2010 | 10.12 | 10.58 | 10.07 | 10.55 | 5,480,445 | +0.25(+2.42%) |
Jul 19, 2010 | 10.08 | 10.35 | 9.954 | 10.30 | 4,805,456 | +0.22(+2.18%) |
Jul 16, 2010 | 10.08 | 10.63 | 10.01 | 10.08 | 5,872,630 | -0.51(-4.79%) |
Jul 15, 2010 | 10.75 | 10.82 | 10.45 | 10.59 | 5,760,839 | -0.18(-1.65%) |
Jul 14, 2010 | 11.00 | 11.00 | 10.72 | 10.76 | 2,720,957 | -0.31(-2.82%) |
Jul 13, 2010 | 10.98 | 11.13 | 10.81 | 11.08 | 4,500,300 | +0.51(+4.79%) |
Jul 12, 2010 | 10.76 | 10.92 | 10.53 | 10.57 | 3,746,568 | -0.25(-2.30%) |
Jul 09, 2010 | 10.82 | 10.85 | 10.57 | 10.82 | 2,458,937 | +0.14(+1.35%) |
Jul 08, 2010 | 10.47 | 10.73 | 10.45 | 10.68 | 1,184 | +0.32(+3.10%) |
Jul 07, 2010 | 10.02 | 10.38 | 10.02 | 10.35 | 7,781,979 | +0.33(+3.29%) |
Jul 06, 2010 | 10.44 | 10.49 | 9.949 | 10.03 | 7,409 | -0.25(-2.47%) |
Jul 02, 2010 | 10.28 | 10.37 | 10.06 | 10.28 | 5,457,286 | +0.18(+1.76%) |