Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.04 | 12.15 | 11.90 | 12.04 | 136,013 | +0.18(+1.48%) |
Sep 29, 2010 | 11.84 | 11.93 | 11.68 | 11.86 | 11,070,596 | +0.01(+0.09%) |
Sep 28, 2010 | 12.02 | 12.05 | 11.67 | 11.85 | 180 | -0.17(-1.43%) |
Sep 27, 2010 | 12.04 | 12.14 | 11.92 | 12.02 | 7,121,235 | -0.06(-0.50%) |
Sep 24, 2010 | 11.85 | 12.13 | 11.81 | 12.09 | 12,062,536 | +0.53(+4.60%) |
Sep 23, 2010 | 11.55 | 11.73 | 11.50 | 11.55 | 507 | -0.27(-2.25%) |
Sep 22, 2010 | 12.05 | 12.28 | 11.78 | 11.82 | 19,781,356 | -0.35(-2.91%) |
Sep 21, 2010 | 12.20 | 12.27 | 12.03 | 12.17 | 15,915,538 | +0.01(+0.09%) |
Sep 20, 2010 | 11.96 | 12.21 | 11.58 | 12.16 | 36,626,244 | -0.82(-6.35%) |
Sep 17, 2010 | 12.99 | 13.09 | 12.56 | 12.99 | 15,478,807 | +0.31(+2.45%) |
Sep 15, 2010 | 12.51 | 12.79 | 12.51 | 12.68 | 9,470,094 | +0.12(+0.97%) |
Sep 14, 2010 | 12.72 | 12.76 | 12.51 | 12.56 | 11,325,275 | -0.21(-1.65%) |
Sep 13, 2010 | 12.54 | 12.77 | 12.48 | 12.77 | 9,653,249 | +0.37(+2.99%) |
Sep 10, 2010 | 12.26 | 12.43 | 12.20 | 12.40 | 10,040,060 | +0.19(+1.54%) |
Sep 09, 2010 | 12.27 | 12.30 | 12.01 | 12.21 | 12,626,666 | +0.26(+2.18%) |
Sep 08, 2010 | 12.20 | 12.27 | 11.81 | 11.95 | 14,062,602 | -0.24(-1.95%) |
Sep 07, 2010 | 12.37 | 12.37 | 12.07 | 12.18 | 839 | -0.21(-1.70%) |
Sep 03, 2010 | 12.34 | 12.68 | 12.32 | 12.40 | 12,354,357 | +0.22(+1.82%) |
Sep 02, 2010 | 11.96 | 12.18 | 11.86 | 12.17 | 366 | +0.23(+1.90%) |
Sep 01, 2010 | 11.61 | 11.97 | 11.52 | 11.95 | 12,303,234 | +0.63(+5.58%) |
Aug 31, 2010 | 11.29 | 11.48 | 10.92 | 11.32 | 80,835 | +0.23(+2.05%) |
Aug 30, 2010 | 11.32 | 11.32 | 11.06 | 11.09 | 8,542,121 | +0.23(+2.09%) |
Aug 27, 2010 | 11.28 | 11.31 | 10.70 | 10.86 | 15,238,234 | -0.48(-4.27%) |
Aug 26, 2010 | 11.35 | 11.49 | 11.00 | 11.35 | 1,746 | +0.10(+0.86%) |
Aug 25, 2010 | 11.18 | 11.32 | 10.90 | 11.25 | 20,172,418 | -0.12(-1.07%) |
Aug 24, 2010 | 11.44 | 11.65 | 11.33 | 11.37 | 2,135 | -0.26(-2.24%) |
Aug 23, 2010 | 11.89 | 12.07 | 11.62 | 11.63 | 9,157,381 | -0.11(-0.94%) |
Aug 20, 2010 | 11.64 | 11.86 | 11.60 | 11.74 | 8,523,036 | -0.04(-0.33%) |
Aug 19, 2010 | 11.99 | 12.08 | 11.69 | 11.78 | 1,051 | -0.33(-2.70%) |
Aug 18, 2010 | 12.22 | 12.23 | 11.95 | 12.11 | 903 | -0.07(-0.55%) |
Aug 17, 2010 | 12.16 | 12.30 | 11.99 | 12.17 | 11,302,764 | +0.22(+1.85%) |
Aug 16, 2010 | 12.02 | 12.30 | 11.86 | 11.95 | 14,539,697 | -0.15(-1.28%) |
Aug 13, 2010 | 12.11 | 12.27 | 12.00 | 12.11 | 7,882,026 | +0.00(+0.00%) |
Aug 12, 2010 | 11.87 | 12.26 | 11.73 | 12.11 | 11,043,824 | +0.06(+0.54%) |
Aug 11, 2010 | 12.40 | 12.41 | 12.03 | 12.04 | 12,297,052 | -0.57(-4.54%) |
Aug 10, 2010 | 12.91 | 12.93 | 12.47 | 12.62 | 181 | -0.43(-3.29%) |
Aug 09, 2010 | 13.37 | 13.47 | 13.03 | 13.04 | 9,279,685 | -0.20(-1.54%) |
Aug 06, 2010 | 13.25 | 13.58 | 12.93 | 13.25 | 12,128,906 | -0.31(-2.31%) |
Aug 05, 2010 | 13.43 | 13.67 | 13.38 | 13.56 | 8,434,544 | +0.05(+0.37%) |
Aug 04, 2010 | 13.63 | 13.70 | 13.37 | 13.51 | 6,927,050 | +0.02(+0.12%) |
Aug 03, 2010 | 13.67 | 13.77 | 13.43 | 13.50 | 9,541,499 | -0.37(-2.66%) |
Aug 02, 2010 | 13.58 | 13.92 | 13.52 | 13.87 | 11,385,573 | +0.54(+4.05%) |
Jul 30, 2010 | 13.25 | 13.40 | 13.01 | 13.33 | 8,783,321 | +0.06(+0.46%) |
Jul 29, 2010 | 13.45 | 13.65 | 13.12 | 13.27 | 15,518,461 | -0.02(-0.12%) |
Jul 28, 2010 | 13.56 | 13.68 | 12.91 | 13.28 | 23,952,338 | -0.75(-5.37%) |
Jul 27, 2010 | 14.04 | 14.20 | 13.77 | 14.04 | 1,754 | -0.01(-0.04%) |
Jul 26, 2010 | 13.85 | 14.05 | 13.67 | 14.04 | 9,918,739 | +0.29(+2.08%) |
Jul 23, 2010 | 13.52 | 13.80 | 13.41 | 13.76 | 9,941,319 | +0.21(+1.59%) |
Jul 22, 2010 | 13.13 | 13.63 | 13.08 | 13.54 | 10,310,580 | +0.61(+4.68%) |
Jul 21, 2010 | 13.51 | 13.57 | 12.85 | 12.93 | 10,986,598 | -0.44(-3.25%) |
Jul 20, 2010 | 13.37 | 13.37 | 12.38 | 13.37 | 13,442,592 | +0.67(+5.29%) |
Jul 19, 2010 | 12.74 | 12.76 | 12.33 | 12.70 | 9,994,616 | +0.15(+1.23%) |
Jul 16, 2010 | 12.54 | 12.98 | 12.51 | 12.54 | 11,817,448 | -0.29(-2.27%) |
Jul 15, 2010 | 13.11 | 13.11 | 12.65 | 12.84 | 9,692,872 | -0.26(-2.02%) |
Jul 14, 2010 | 13.28 | 13.28 | 12.90 | 13.10 | 11,451,680 | -0.19(-1.45%) |
Jul 13, 2010 | 13.06 | 13.44 | 13.06 | 13.29 | 11,732,323 | +0.45(+3.52%) |
Jul 12, 2010 | 13.05 | 13.11 | 12.71 | 12.84 | 11,274,205 | -0.19(-1.48%) |
Jul 09, 2010 | 13.03 | 13.14 | 12.72 | 13.03 | 9,092,722 | +0.29(+2.25%) |
Jul 08, 2010 | 12.82 | 12.94 | 12.52 | 12.75 | 14,966,976 | +0.01(+0.09%) |
Jul 07, 2010 | 12.24 | 12.74 | 12.24 | 12.74 | 181 | +0.44(+3.58%) |
Jul 06, 2010 | 12.79 | 12.85 | 12.14 | 12.30 | 4,211 | -0.14(-1.15%) |
Jul 02, 2010 | 12.44 | 12.85 | 12.25 | 12.44 | 11,457,469 | -0.19(-1.53%) |