Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.23 | 11.28 | 10.97 | 10.98 | 966,573 | -0.17(-1.55%) |
Sep 29, 2010 | 11.12 | 11.25 | 10.85 | 11.16 | 1,382,727 | -0.03(-0.23%) |
Sep 28, 2010 | 11.21 | 11.23 | 10.93 | 11.18 | 1,177,989 | +0.02(+0.19%) |
Sep 27, 2010 | 11.14 | 11.23 | 10.93 | 11.16 | 878,320 | +0.02(+0.19%) |
Sep 24, 2010 | 10.90 | 11.22 | 10.85 | 11.14 | 802,764 | +0.38(+3.49%) |
Sep 23, 2010 | 10.99 | 11.07 | 10.72 | 10.76 | 1,031,124 | -0.32(-2.85%) |
Sep 22, 2010 | 11.18 | 11.24 | 11.01 | 11.08 | 1,068,539 | -0.11(-1.00%) |
Sep 21, 2010 | 11.18 | 11.35 | 11.04 | 11.19 | 1,716,987 | +0.00(+0.00%) |
Sep 20, 2010 | 11.26 | 11.33 | 11.05 | 11.19 | 1,141,384 | -0.04(-0.38%) |
Sep 17, 2010 | 11.28 | 11.36 | 10.91 | 11.23 | 1,648,588 | +0.30(+2.73%) |
Sep 15, 2010 | 10.91 | 10.99 | 10.80 | 10.94 | 1,123,518 | +0.03(+0.24%) |
Sep 14, 2010 | 10.97 | 11.13 | 10.88 | 10.91 | 1,045,859 | -0.03(-0.32%) |
Sep 13, 2010 | 10.85 | 11.02 | 10.81 | 10.95 | 1,041,733 | +0.20(+1.89%) |
Sep 10, 2010 | 10.82 | 10.98 | 10.68 | 10.74 | 907,495 | -0.07(-0.68%) |
Sep 09, 2010 | 11.12 | 11.20 | 10.79 | 10.82 | 724,874 | -0.19(-1.73%) |
Sep 08, 2010 | 10.80 | 11.14 | 10.80 | 11.01 | 786,907 | +0.26(+2.45%) |
Sep 07, 2010 | 10.76 | 10.89 | 10.62 | 10.74 | 672,650 | -0.07(-0.68%) |
Sep 03, 2010 | 10.98 | 11.11 | 10.76 | 10.82 | 656,111 | -0.01(-0.12%) |
Sep 02, 2010 | 10.82 | 10.89 | 10.66 | 10.83 | 656,911 | +0.03(+0.28%) |
Sep 01, 2010 | 10.21 | 10.81 | 10.11 | 10.80 | 1,651,385 | +0.76(+7.53%) |
Aug 31, 2010 | 10.39 | 10.47 | 9.999 | 10.04 | 2,822,418 | -0.38(-3.65%) |
Aug 30, 2010 | 10.76 | 10.81 | 10.42 | 10.42 | 1,086,916 | -0.41(-3.75%) |
Aug 27, 2010 | 10.54 | 10.91 | 10.47 | 10.83 | 912,131 | +0.42(+4.07%) |
Aug 26, 2010 | 10.46 | 10.80 | 10.37 | 10.41 | 694,694 | -0.04(-0.41%) |
Aug 25, 2010 | 10.21 | 10.56 | 10.15 | 10.45 | 1,435,295 | +0.18(+1.77%) |
Aug 24, 2010 | 10.50 | 10.50 | 10.08 | 10.27 | 1,848,839 | -0.34(-3.18%) |
Aug 23, 2010 | 10.81 | 10.97 | 10.59 | 10.60 | 2,013,391 | -0.12(-1.15%) |
Aug 20, 2010 | 10.61 | 10.78 | 10.41 | 10.73 | 1,199,370 | +0.07(+0.70%) |
Aug 19, 2010 | 10.94 | 10.99 | 10.45 | 10.65 | 1,111,867 | -0.35(-3.22%) |
Aug 18, 2010 | 10.72 | 11.11 | 10.60 | 11.01 | 1,206,066 | +0.29(+2.74%) |
Aug 17, 2010 | 10.50 | 10.80 | 10.48 | 10.71 | 1,248,483 | +0.34(+3.25%) |
Aug 16, 2010 | 10.18 | 10.59 | 10.12 | 10.38 | 713,969 | +0.12(+1.21%) |
Aug 13, 2010 | 10.39 | 10.57 | 10.24 | 10.25 | 515,341 | -0.20(-1.87%) |
Aug 12, 2010 | 10.19 | 10.51 | 10.08 | 10.45 | 1,307,836 | +0.15(+1.43%) |
Aug 11, 2010 | 10.49 | 10.49 | 10.19 | 10.30 | 1,569,320 | -0.31(-2.96%) |
Aug 10, 2010 | 10.80 | 10.87 | 10.51 | 10.62 | 541,581 | -0.33(-3.05%) |
Aug 09, 2010 | 10.90 | 10.99 | 10.77 | 10.95 | 498,546 | +0.14(+1.31%) |
Aug 06, 2010 | 10.68 | 10.85 | 10.44 | 10.81 | 1,266,562 | +0.02(+0.19%) |
Aug 05, 2010 | 11.04 | 11.04 | 10.55 | 10.79 | 2,797,190 | -0.37(-3.35%) |
Aug 04, 2010 | 10.93 | 11.24 | 10.85 | 11.16 | 1,283,974 | +0.25(+2.27%) |
Aug 03, 2010 | 11.20 | 11.23 | 10.90 | 10.91 | 1,650,463 | -0.31(-2.72%) |
Aug 02, 2010 | 11.53 | 11.70 | 11.13 | 11.22 | 1,368,269 | -0.14(-1.22%) |
Jul 30, 2010 | 11.29 | 11.45 | 11.09 | 11.36 | 890,540 | -0.02(-0.18%) |
Jul 29, 2010 | 11.58 | 11.58 | 11.21 | 11.38 | 2,362,093 | -0.21(-1.79%) |
Jul 28, 2010 | 11.31 | 11.79 | 11.15 | 11.59 | 5,082,775 | +0.63(+5.79%) |
Jul 27, 2010 | 11.21 | 11.30 | 10.87 | 10.95 | 1,179,625 | -0.16(-1.45%) |
Jul 26, 2010 | 10.95 | 11.29 | 10.85 | 11.11 | 1,653,153 | +0.21(+1.90%) |
Jul 23, 2010 | 10.46 | 10.94 | 10.46 | 10.91 | 890,911 | +0.38(+3.61%) |
Jul 22, 2010 | 10.31 | 10.55 | 10.31 | 10.53 | 1,510,439 | +0.35(+3.42%) |
Jul 21, 2010 | 10.60 | 10.61 | 10.11 | 10.18 | 768,431 | -0.37(-3.50%) |
Jul 20, 2010 | 10.35 | 10.58 | 10.22 | 10.55 | 570,782 | +0.08(+0.74%) |
Jul 19, 2010 | 10.33 | 10.51 | 10.25 | 10.47 | 728,545 | +0.14(+1.39%) |
Jul 16, 2010 | 10.31 | 10.40 | 10.26 | 10.32 | 929,273 | -0.07(-0.69%) |
Jul 15, 2010 | 10.63 | 10.68 | 10.27 | 10.40 | 544,063 | -0.26(-2.41%) |
Jul 14, 2010 | 10.51 | 10.75 | 10.49 | 10.65 | 584,699 | +0.08(+0.76%) |
Jul 13, 2010 | 10.44 | 10.60 | 10.29 | 10.57 | 799,239 | +0.27(+2.63%) |
Jul 12, 2010 | 10.34 | 10.53 | 10.20 | 10.30 | 456,748 | -0.04(-0.36%) |
Jul 09, 2010 | 10.21 | 10.36 | 10.15 | 10.34 | 354,443 | +0.09(+0.87%) |
Jul 08, 2010 | 10.23 | 10.30 | 10.13 | 10.25 | 522,374 | +0.12(+1.22%) |
Jul 07, 2010 | 9.786 | 10.14 | 9.720 | 10.13 | 701,791 | +0.39(+4.02%) |
Jul 06, 2010 | 10.19 | 10.34 | 9.702 | 9.734 | 1,284,689 | -0.33(-3.26%) |
Jul 02, 2010 | 10.08 | 10.12 | 9.927 | 10.06 | 1,014,002 | +0.03(+0.32%) |