Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.82 | 12.08 | 11.61 | 11.82 | 25,692 | -0.19(-1.62%) |
Sep 29, 2010 | 11.91 | 12.05 | 11.85 | 12.01 | 931,408 | +0.03(+0.23%) |
Sep 28, 2010 | 11.86 | 12.01 | 11.68 | 11.99 | 846,591 | +0.12(+1.04%) |
Sep 27, 2010 | 11.90 | 11.90 | 11.75 | 11.86 | 830,153 | -0.05(-0.42%) |
Sep 24, 2010 | 11.89 | 12.02 | 11.85 | 11.91 | 823,729 | +0.18(+1.52%) |
Sep 23, 2010 | 11.73 | 11.91 | 11.70 | 11.74 | 969,009 | -0.17(-1.41%) |
Sep 22, 2010 | 11.79 | 11.94 | 11.76 | 11.90 | 1,288,228 | +0.06(+0.55%) |
Sep 21, 2010 | 11.83 | 11.94 | 11.78 | 11.84 | 1,217,371 | -0.06(-0.49%) |
Sep 20, 2010 | 11.52 | 11.92 | 11.48 | 11.90 | 1,338,109 | +0.37(+3.18%) |
Sep 17, 2010 | 11.53 | 11.53 | 11.30 | 11.53 | 1,581,684 | +0.29(+2.57%) |
Sep 15, 2010 | 11.12 | 11.29 | 11.11 | 11.24 | 628,660 | +0.04(+0.34%) |
Sep 14, 2010 | 11.25 | 11.31 | 11.14 | 11.20 | 455,879 | -0.06(-0.54%) |
Sep 13, 2010 | 11.23 | 11.31 | 11.19 | 11.26 | 536,244 | +0.16(+1.41%) |
Sep 10, 2010 | 11.03 | 11.13 | 11.03 | 11.11 | 1,023,982 | +0.09(+0.80%) |
Sep 09, 2010 | 11.12 | 11.14 | 10.88 | 11.02 | 977,294 | +0.03(+0.25%) |
Sep 08, 2010 | 10.88 | 11.02 | 10.87 | 10.99 | 695,011 | +0.12(+1.06%) |
Sep 07, 2010 | 11.04 | 11.04 | 10.81 | 10.88 | 894,223 | -0.22(-2.02%) |
Sep 03, 2010 | 11.21 | 11.28 | 11.04 | 11.10 | 669,629 | +0.09(+0.86%) |
Sep 02, 2010 | 10.84 | 11.03 | 10.83 | 11.01 | 766,035 | +0.20(+1.88%) |
Sep 01, 2010 | 10.58 | 10.85 | 10.58 | 10.80 | 1,228,783 | +0.36(+3.49%) |
Aug 31, 2010 | 10.42 | 10.53 | 10.25 | 10.44 | 9,545 | +0.04(+0.38%) |
Aug 30, 2010 | 10.65 | 10.75 | 10.40 | 10.40 | 694,567 | -0.27(-2.53%) |
Aug 27, 2010 | 10.67 | 10.69 | 10.27 | 10.67 | 789,689 | +0.27(+2.64%) |
Aug 26, 2010 | 10.66 | 10.96 | 10.39 | 10.39 | 1,450,623 | -0.25(-2.38%) |
Aug 25, 2010 | 10.22 | 10.69 | 10.15 | 10.65 | 1,457,859 | +0.32(+3.10%) |
Aug 24, 2010 | 10.42 | 10.51 | 10.30 | 10.33 | 1,678,048 | -0.27(-2.57%) |
Aug 23, 2010 | 10.77 | 10.84 | 10.59 | 10.60 | 1,467,619 | -0.09(-0.88%) |
Aug 20, 2010 | 10.79 | 10.84 | 10.60 | 10.69 | 1,598,733 | -0.13(-1.18%) |
Aug 19, 2010 | 11.32 | 11.52 | 10.72 | 10.82 | 3,128,108 | +0.03(+0.23%) |
Aug 18, 2010 | 10.58 | 11.06 | 10.45 | 10.80 | 2,090,452 | +0.22(+2.08%) |
Aug 17, 2010 | 10.53 | 10.69 | 10.51 | 10.58 | 1,356,747 | +0.16(+1.51%) |
Aug 16, 2010 | 10.23 | 10.52 | 10.14 | 10.42 | 905,568 | +0.14(+1.32%) |
Aug 13, 2010 | 10.28 | 10.47 | 10.26 | 10.28 | 990,940 | -0.10(-0.99%) |
Aug 12, 2010 | 10.23 | 10.48 | 10.17 | 10.39 | 865,725 | -0.02(-0.22%) |
Aug 11, 2010 | 10.49 | 10.49 | 10.35 | 10.41 | 1,152,366 | -0.25(-2.34%) |
Aug 10, 2010 | 10.81 | 10.87 | 10.55 | 10.66 | 1,299,182 | -0.33(-2.99%) |
Aug 09, 2010 | 11.01 | 11.06 | 10.90 | 10.99 | 839,551 | +0.01(+0.06%) |
Aug 06, 2010 | 10.98 | 11.13 | 10.82 | 10.98 | 820,856 | -0.26(-2.29%) |
Aug 05, 2010 | 10.96 | 11.29 | 10.92 | 11.24 | 1,406,761 | +0.21(+1.90%) |
Aug 04, 2010 | 10.95 | 11.06 | 10.87 | 11.03 | 715,267 | +0.16(+1.46%) |
Aug 03, 2010 | 10.92 | 11.02 | 10.80 | 10.87 | 965,825 | -0.15(-1.39%) |
Aug 02, 2010 | 11.04 | 11.12 | 10.93 | 11.02 | 1,261,987 | +0.12(+1.08%) |
Jul 30, 2010 | 10.91 | 11.08 | 10.82 | 10.91 | 1,484,567 | -0.16(-1.46%) |
Jul 29, 2010 | 11.17 | 11.20 | 10.89 | 11.07 | 1,006,981 | -0.03(-0.28%) |
Jul 28, 2010 | 11.18 | 11.24 | 11.04 | 11.10 | 705,678 | -0.09(-0.81%) |
Jul 27, 2010 | 11.52 | 11.52 | 11.13 | 11.19 | 718,293 | -0.25(-2.20%) |
Jul 26, 2010 | 11.46 | 11.47 | 11.33 | 11.44 | 1,278,850 | +0.05(+0.44%) |
Jul 23, 2010 | 11.08 | 11.42 | 11.08 | 11.39 | 1,254,265 | +0.26(+2.31%) |
Jul 22, 2010 | 10.80 | 11.16 | 10.80 | 11.13 | 1,716,807 | +0.42(+3.91%) |
Jul 21, 2010 | 10.60 | 10.77 | 10.54 | 10.71 | 1,296,509 | +0.12(+1.11%) |
Jul 20, 2010 | 10.35 | 10.60 | 10.30 | 10.60 | 604,772 | +0.11(+1.02%) |
Jul 19, 2010 | 10.32 | 10.49 | 10.24 | 10.49 | 754,604 | +0.17(+1.67%) |
Jul 16, 2010 | 10.32 | 10.64 | 10.30 | 10.32 | 533,060 | -0.38(-3.56%) |
Jul 15, 2010 | 10.81 | 10.83 | 10.52 | 10.70 | 742,224 | -0.09(-0.85%) |
Jul 14, 2010 | 10.80 | 10.85 | 10.59 | 10.79 | 1,438,457 | -0.01(-0.10%) |
Jul 13, 2010 | 10.57 | 10.83 | 10.57 | 10.80 | 1,984,137 | +0.34(+3.22%) |
Jul 12, 2010 | 10.50 | 10.56 | 10.32 | 10.46 | 1,240,858 | -0.05(-0.48%) |
Jul 09, 2010 | 10.51 | 10.53 | 10.31 | 10.51 | 1,138,472 | +0.09(+0.82%) |
Jul 08, 2010 | 10.49 | 10.49 | 10.30 | 10.43 | 1,213,214 | +0.03(+0.32%) |
Jul 07, 2010 | 9.948 | 10.42 | 9.889 | 10.39 | 1,828,081 | +0.45(+4.51%) |
Jul 06, 2010 | 10.13 | 10.22 | 9.858 | 9.946 | 1,169 | -0.07(-0.73%) |
Jul 02, 2010 | 10.02 | 10.24 | 9.979 | 10.02 | 1,468,545 | -0.09(-0.93%) |