Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.43 | 11.53 | 11.31 | 11.43 | 31,018 | -0.01(-0.08%) |
Sep 29, 2010 | 11.39 | 11.52 | 11.38 | 11.44 | 9,862,431 | -0.01(-0.09%) |
Sep 28, 2010 | 11.39 | 11.46 | 11.28 | 11.45 | 6,961,428 | +0.10(+0.92%) |
Sep 27, 2010 | 11.31 | 11.40 | 11.30 | 11.35 | 9,863,346 | +0.00(+0.00%) |
Sep 24, 2010 | 11.27 | 11.35 | 11.24 | 11.35 | 10,023,127 | +0.11(+1.02%) |
Sep 23, 2010 | 11.23 | 11.25 | 11.07 | 11.23 | 13,003,902 | +0.07(+0.65%) |
Sep 22, 2010 | 11.18 | 11.27 | 11.15 | 11.16 | 12,684,820 | -0.08(-0.69%) |
Sep 21, 2010 | 11.07 | 11.33 | 10.96 | 11.24 | 31,311,562 | -0.42(-3.58%) |
Sep 20, 2010 | 11.53 | 11.66 | 11.47 | 11.66 | 7,603,085 | +0.15(+1.27%) |
Sep 17, 2010 | 11.51 | 11.58 | 11.47 | 11.51 | 5,334,890 | -0.11(-0.99%) |
Sep 15, 2010 | 11.41 | 11.63 | 11.41 | 11.63 | 6,434,486 | +0.18(+1.59%) |
Sep 14, 2010 | 11.32 | 11.51 | 11.29 | 11.44 | 5,873,152 | +0.06(+0.50%) |
Sep 13, 2010 | 11.51 | 11.53 | 11.34 | 11.39 | 6,046,340 | -0.05(-0.46%) |
Sep 10, 2010 | 11.36 | 11.47 | 11.35 | 11.44 | 6,345,116 | +0.06(+0.55%) |
Sep 09, 2010 | 11.54 | 11.55 | 11.37 | 11.38 | 6,013,708 | -0.05(-0.41%) |
Sep 08, 2010 | 11.41 | 11.46 | 11.40 | 11.42 | 6,451,810 | +0.02(+0.14%) |
Sep 07, 2010 | 11.41 | 11.45 | 11.35 | 11.41 | 911 | -0.05(-0.45%) |
Sep 03, 2010 | 11.52 | 11.52 | 11.40 | 11.46 | 4,371,158 | +0.02(+0.14%) |
Sep 02, 2010 | 11.52 | 11.54 | 11.42 | 11.44 | 1,222 | -0.03(-0.23%) |
Sep 01, 2010 | 11.34 | 11.47 | 11.32 | 11.47 | 6,408,640 | +0.22(+1.99%) |
Aug 31, 2010 | 11.24 | 11.29 | 11.12 | 11.24 | 40,463 | +0.07(+0.61%) |
Aug 30, 2010 | 11.25 | 11.32 | 11.17 | 11.18 | 5,389,075 | -0.15(-1.33%) |
Aug 27, 2010 | 11.33 | 11.33 | 11.09 | 11.33 | 4,782,758 | +0.12(+1.07%) |
Aug 26, 2010 | 11.21 | 11.30 | 11.16 | 11.21 | 21,109 | -0.05(-0.42%) |
Aug 25, 2010 | 11.07 | 11.28 | 11.07 | 11.26 | 7,906,884 | +0.13(+1.12%) |
Aug 24, 2010 | 11.10 | 11.19 | 11.06 | 11.13 | 1,139 | -0.07(-0.61%) |
Aug 23, 2010 | 11.20 | 11.26 | 11.19 | 11.20 | 7,602,565 | +0.02(+0.19%) |
Aug 20, 2010 | 11.23 | 11.28 | 11.12 | 11.18 | 10,376,229 | -0.15(-1.33%) |
Aug 19, 2010 | 11.42 | 11.52 | 11.20 | 11.33 | 1,139 | -0.20(-1.72%) |
Aug 18, 2010 | 11.38 | 11.53 | 11.35 | 11.53 | 3,596 | +0.16(+1.42%) |
Aug 17, 2010 | 11.33 | 11.44 | 11.26 | 11.36 | 8,702,371 | +0.11(+0.97%) |
Aug 16, 2010 | 11.22 | 11.26 | 11.12 | 11.26 | 6,364,973 | -0.01(-0.09%) |
Aug 13, 2010 | 11.27 | 11.30 | 11.12 | 11.27 | 6,523,088 | +0.06(+0.51%) |
Aug 12, 2010 | 11.13 | 11.28 | 11.11 | 11.21 | 11,499,377 | -0.05(-0.42%) |
Aug 11, 2010 | 11.39 | 11.41 | 11.18 | 11.26 | 911 | -0.24(-2.09%) |
Aug 10, 2010 | 11.43 | 11.68 | 11.43 | 11.50 | 19,540,246 | +0.01(+0.05%) |
Aug 09, 2010 | 11.63 | 11.73 | 11.46 | 11.49 | 22,383,942 | -0.08(-0.72%) |
Aug 06, 2010 | 11.57 | 11.83 | 11.56 | 11.57 | 16,384,078 | -0.27(-2.25%) |
Aug 05, 2010 | 11.84 | 11.88 | 11.70 | 11.84 | 14,947,611 | -0.06(-0.48%) |
Aug 04, 2010 | 11.91 | 12.00 | 11.85 | 11.90 | 16,030,727 | -0.02(-0.13%) |
Aug 03, 2010 | 12.19 | 12.30 | 11.90 | 11.91 | 15,287,932 | -0.34(-2.76%) |
Aug 02, 2010 | 12.34 | 12.44 | 12.25 | 12.25 | 7,355,863 | +0.02(+0.13%) |
Jul 30, 2010 | 12.23 | 12.27 | 12.06 | 12.23 | 6,470,857 | +0.08(+0.64%) |
Jul 29, 2010 | 12.42 | 12.44 | 12.14 | 12.16 | 7,916,988 | -0.42(-3.32%) |
Jul 28, 2010 | 12.57 | 12.57 | 12.36 | 12.57 | 480,454 | +0.08(+0.65%) |
Jul 27, 2010 | 12.49 | 12.55 | 12.42 | 12.49 | 917 | +0.04(+0.29%) |
Jul 26, 2010 | 12.33 | 12.46 | 12.33 | 12.46 | 3,903,246 | +0.07(+0.54%) |
Jul 23, 2010 | 12.24 | 12.41 | 12.24 | 12.39 | 6,039,292 | +0.07(+0.59%) |
Jul 22, 2010 | 12.34 | 12.36 | 12.24 | 12.32 | 6,247,001 | +0.07(+0.55%) |
Jul 21, 2010 | 12.46 | 12.46 | 12.20 | 12.25 | 6,195,941 | -0.12(-1.00%) |
Jul 20, 2010 | 12.37 | 12.38 | 12.17 | 12.37 | 5,696,370 | +0.07(+0.55%) |
Jul 19, 2010 | 12.25 | 12.36 | 12.27 | 12.31 | 5,348,745 | +0.06(+0.46%) |
Jul 16, 2010 | 12.25 | 12.45 | 12.23 | 12.25 | 6,260,195 | -0.23(-1.83%) |
Jul 15, 2010 | 12.45 | 12.55 | 12.35 | 12.48 | 5,129,140 | +0.00(+0.00%) |
Jul 14, 2010 | 12.39 | 12.54 | 12.38 | 12.48 | 4,434,196 | +0.05(+0.37%) |
Jul 13, 2010 | 12.44 | 12.51 | 12.43 | 12.43 | 5,958,148 | +0.06(+0.50%) |
Jul 12, 2010 | 12.37 | 12.48 | 12.31 | 12.37 | 7,267,375 | -0.01(-0.08%) |
Jul 09, 2010 | 12.38 | 12.45 | 12.35 | 12.38 | 4,384,504 | -0.07(-0.54%) |
Jul 08, 2010 | 12.29 | 12.47 | 12.22 | 12.45 | 7,649,924 | +0.20(+1.65%) |
Jul 07, 2010 | 12.03 | 12.26 | 11.99 | 12.24 | 5,279,926 | +0.20(+1.68%) |
Jul 06, 2010 | 12.10 | 12.14 | 11.97 | 12.04 | 5,464 | +0.05(+0.43%) |
Jul 02, 2010 | 11.99 | 12.09 | 11.94 | 11.99 | 6,056,877 | -0.06(-0.47%) |