Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.53 | 15.10 | 14.51 | 14.53 | 3,121,845 | -0.23(-1.54%) |
Sep 29, 2010 | 14.91 | 14.95 | 14.65 | 14.76 | 2,518,109 | -0.18(-1.20%) |
Sep 28, 2010 | 14.76 | 14.99 | 14.47 | 14.94 | 1,893,439 | +0.20(+1.36%) |
Sep 27, 2010 | 14.68 | 14.86 | 14.65 | 14.74 | 1,560,184 | -0.04(-0.27%) |
Sep 24, 2010 | 14.73 | 15.17 | 14.71 | 14.78 | 5,653,494 | +0.33(+2.28%) |
Sep 23, 2010 | 14.45 | 14.63 | 13.97 | 14.45 | 3,815,147 | +0.29(+2.05%) |
Sep 22, 2010 | 14.13 | 14.40 | 14.03 | 14.16 | 2,803,495 | -0.12(-0.84%) |
Sep 21, 2010 | 14.52 | 14.57 | 14.17 | 14.28 | 2,400,366 | -0.22(-1.52%) |
Sep 20, 2010 | 14.18 | 14.58 | 14.11 | 14.50 | 1,969,567 | +0.38(+2.69%) |
Sep 17, 2010 | 14.12 | 14.31 | 13.90 | 14.12 | 1,615,432 | +0.04(+0.28%) |
Sep 15, 2010 | 14.08 | 14.23 | 13.86 | 14.08 | 3,258,421 | +0.00(+0.00%) |
Sep 14, 2010 | 13.53 | 14.35 | 13.51 | 14.08 | 3,327,418 | +0.56(+4.14%) |
Sep 13, 2010 | 13.22 | 13.60 | 13.22 | 13.52 | 2,181,522 | +0.50(+3.84%) |
Sep 10, 2010 | 13.10 | 13.32 | 12.90 | 13.02 | 2,497,935 | +0.00(+0.00%) |
Sep 09, 2010 | 13.31 | 13.49 | 12.99 | 13.02 | 3,344,219 | -0.04(-0.31%) |
Sep 08, 2010 | 12.94 | 13.15 | 12.86 | 13.06 | 2,125,728 | +0.11(+0.85%) |
Sep 07, 2010 | 13.05 | 13.10 | 12.84 | 12.95 | 167 | -0.17(-1.30%) |
Sep 03, 2010 | 12.72 | 13.20 | 12.72 | 13.12 | 2,478,244 | +0.68(+5.47%) |
Sep 02, 2010 | 12.23 | 12.68 | 12.23 | 12.44 | 1,586 | +0.11(+0.89%) |
Sep 01, 2010 | 11.98 | 12.49 | 11.98 | 12.33 | 2,614,949 | +0.57(+4.89%) |
Aug 31, 2010 | 11.72 | 12.06 | 11.66 | 11.76 | 8,638 | -0.19(-1.63%) |
Aug 30, 2010 | 12.19 | 12.23 | 11.88 | 11.95 | 1,383,458 | -0.27(-2.21%) |
Aug 27, 2010 | 12.22 | 12.39 | 11.91 | 12.22 | 2,356,972 | +0.02(+0.16%) |
Aug 26, 2010 | 12.20 | 12.37 | 11.91 | 12.20 | 100 | +0.17(+1.41%) |
Aug 25, 2010 | 11.67 | 12.12 | 11.59 | 12.03 | 4,398,248 | +0.23(+1.95%) |
Aug 24, 2010 | 11.92 | 12.04 | 11.67 | 11.80 | 208 | -0.29(-2.40%) |
Aug 23, 2010 | 12.44 | 12.71 | 12.08 | 12.09 | 3,648,481 | -0.30(-2.42%) |
Aug 20, 2010 | 12.98 | 13.22 | 12.27 | 12.39 | 6,450,206 | -0.60(-4.62%) |
Aug 19, 2010 | 12.99 | 13.32 | 12.82 | 12.99 | 3,464,283 | -0.15(-1.14%) |
Aug 18, 2010 | 12.94 | 13.29 | 12.85 | 13.14 | 2,040,164 | +0.21(+1.62%) |
Aug 17, 2010 | 12.74 | 13.14 | 12.64 | 12.93 | 2,690,442 | +0.35(+2.78%) |
Aug 16, 2010 | 12.41 | 12.80 | 12.31 | 12.58 | 1,729,180 | +0.07(+0.56%) |
Aug 13, 2010 | 12.51 | 12.75 | 12.42 | 12.51 | 2,428,562 | -0.01(-0.08%) |
Aug 12, 2010 | 12.27 | 12.52 | 12.14 | 12.52 | 2,947,668 | -0.01(-0.08%) |
Aug 11, 2010 | 12.45 | 12.59 | 12.28 | 12.53 | 167 | -0.21(-1.65%) |
Aug 10, 2010 | 13.40 | 13.41 | 12.72 | 12.74 | 3,665,268 | -0.85(-6.25%) |
Aug 09, 2010 | 13.37 | 13.79 | 13.37 | 13.59 | 3,204,626 | +0.34(+2.57%) |
Aug 06, 2010 | 13.25 | 13.39 | 13.00 | 13.25 | 1,398,082 | -0.14(-1.05%) |
Aug 05, 2010 | 13.36 | 13.45 | 13.13 | 13.39 | 2,179,100 | -0.14(-1.03%) |
Aug 04, 2010 | 13.55 | 13.77 | 13.46 | 13.53 | 2,356,832 | +0.01(+0.07%) |
Aug 03, 2010 | 14.02 | 14.08 | 13.44 | 13.52 | 2,538,054 | -0.59(-4.18%) |
Aug 02, 2010 | 13.81 | 14.20 | 13.65 | 14.11 | 4,524,805 | +0.52(+3.83%) |
Jul 30, 2010 | 13.59 | 13.62 | 13.24 | 13.59 | 3,047,411 | +0.07(+0.52%) |
Jul 29, 2010 | 14.21 | 14.43 | 13.27 | 13.52 | 5,115,085 | -0.62(-4.38%) |
Jul 28, 2010 | 14.14 | 14.40 | 14.08 | 14.14 | 125 | -0.03(-0.21%) |
Jul 27, 2010 | 14.17 | 14.47 | 13.86 | 14.17 | 167 | -0.16(-1.12%) |
Jul 26, 2010 | 14.13 | 14.36 | 13.86 | 14.33 | 2,011,390 | +0.21(+1.49%) |
Jul 23, 2010 | 13.56 | 14.19 | 13.51 | 14.12 | 2,185,051 | +0.47(+3.44%) |
Jul 22, 2010 | 13.44 | 13.74 | 13.33 | 13.65 | 2,036,425 | +0.43(+3.25%) |
Jul 21, 2010 | 13.68 | 13.71 | 13.19 | 13.22 | 2,253,758 | -0.38(-2.79%) |
Jul 20, 2010 | 13.60 | 13.61 | 12.87 | 13.60 | 127 | +0.48(+3.66%) |
Jul 19, 2010 | 12.94 | 13.21 | 12.91 | 13.12 | 1,795,356 | +0.28(+2.18%) |
Jul 16, 2010 | 12.84 | 13.41 | 12.78 | 12.84 | 2,496,771 | -0.49(-3.68%) |
Jul 15, 2010 | 13.46 | 13.52 | 13.10 | 13.33 | 1,931,612 | -0.12(-0.89%) |
Jul 14, 2010 | 13.47 | 13.54 | 13.22 | 13.45 | 3,025,960 | -0.11(-0.81%) |
Jul 13, 2010 | 13.44 | 13.64 | 13.34 | 13.56 | 2,519,969 | +0.42(+3.16%) |
Jul 12, 2010 | 13.25 | 13.46 | 13.08 | 13.14 | 2,083,091 | -0.14(-1.09%) |
Jul 09, 2010 | 13.29 | 13.33 | 12.85 | 13.29 | 2,332,494 | +0.32(+2.47%) |
Jul 08, 2010 | 13.08 | 13.23 | 12.83 | 12.97 | 2,175,027 | +0.02(+0.15%) |
Jul 07, 2010 | 12.45 | 12.99 | 12.45 | 12.95 | 2,430,020 | +0.52(+4.18%) |
Jul 06, 2010 | 12.80 | 13.07 | 12.27 | 12.43 | 3,160 | -0.19(-1.51%) |
Jul 02, 2010 | 12.62 | 13.07 | 12.60 | 12.62 | 2,336,248 | -0.26(-2.02%) |