Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.37 | 11.39 | 11.08 | 11.20 | 7,681,673 | -0.04(-0.35%) |
Sep 29, 2010 | 11.14 | 11.32 | 11.11 | 11.24 | 8,181,031 | +0.08(+0.73%) |
Sep 28, 2010 | 11.05 | 11.17 | 10.88 | 11.15 | 8,973,576 | +0.19(+1.72%) |
Sep 27, 2010 | 11.27 | 11.28 | 10.96 | 10.96 | 11,645,540 | +0.07(+0.62%) |
Sep 24, 2010 | 10.66 | 10.91 | 10.59 | 10.90 | 5,411,270 | +0.41(+3.90%) |
Sep 23, 2010 | 10.37 | 10.70 | 10.33 | 10.49 | 5,434,512 | +0.00(+0.00%) |
Sep 22, 2010 | 10.78 | 10.78 | 10.46 | 10.49 | 8,190,911 | -0.26(-2.39%) |
Sep 21, 2010 | 10.75 | 10.81 | 10.68 | 10.74 | 6,122,520 | -0.04(-0.36%) |
Sep 20, 2010 | 10.63 | 10.80 | 10.54 | 10.78 | 6,776,677 | +0.20(+1.92%) |
Sep 17, 2010 | 10.50 | 10.61 | 10.44 | 10.58 | 9,136,571 | +0.19(+1.78%) |
Sep 15, 2010 | 10.39 | 10.42 | 10.30 | 10.39 | 5,154,433 | -0.05(-0.46%) |
Sep 14, 2010 | 10.23 | 10.49 | 10.19 | 10.44 | 5,526,230 | +0.16(+1.57%) |
Sep 13, 2010 | 10.09 | 10.33 | 10.09 | 10.28 | 7,804,976 | +0.30(+3.00%) |
Sep 10, 2010 | 10.06 | 10.32 | 9.868 | 9.982 | 18,371,396 | -0.36(-3.44%) |
Sep 09, 2010 | 10.31 | 10.46 | 10.22 | 10.34 | 11,526,108 | +0.14(+1.36%) |
Sep 08, 2010 | 10.23 | 10.25 | 10.10 | 10.20 | 6,168,577 | -0.02(-0.24%) |
Sep 07, 2010 | 10.42 | 10.42 | 10.20 | 10.22 | 5,923,258 | -0.22(-2.15%) |
Sep 03, 2010 | 10.26 | 10.46 | 10.18 | 10.45 | 8,269,182 | +0.28(+2.80%) |
Sep 02, 2010 | 10.07 | 10.19 | 10.06 | 10.16 | 5,315,493 | +0.07(+0.67%) |
Sep 01, 2010 | 9.971 | 10.23 | 9.950 | 10.10 | 8,228,675 | +0.22(+2.27%) |
Aug 31, 2010 | 10.04 | 10.08 | 9.776 | 9.872 | 10,992,749 | -0.19(-1.88%) |
Aug 30, 2010 | 10.18 | 10.21 | 10.06 | 10.06 | 4,485,189 | -0.16(-1.60%) |
Aug 27, 2010 | 10.10 | 10.27 | 9.904 | 10.22 | 6,178,490 | +0.19(+1.84%) |
Aug 26, 2010 | 10.22 | 10.23 | 9.989 | 10.04 | 4,373,794 | -0.15(-1.43%) |
Aug 25, 2010 | 10.11 | 10.23 | 9.989 | 10.19 | 5,046,636 | +0.01(+0.11%) |
Aug 24, 2010 | 10.06 | 10.23 | 9.950 | 10.17 | 7,433,583 | +0.03(+0.32%) |
Aug 23, 2010 | 10.25 | 10.30 | 10.14 | 10.14 | 4,853,584 | -0.04(-0.42%) |
Aug 20, 2010 | 10.24 | 10.33 | 10.16 | 10.19 | 8,739,130 | -0.05(-0.52%) |
Aug 19, 2010 | 10.35 | 10.39 | 10.21 | 10.24 | 7,383,411 | -0.17(-1.61%) |
Aug 18, 2010 | 10.34 | 10.48 | 10.30 | 10.41 | 5,456,734 | +0.04(+0.41%) |
Aug 17, 2010 | 10.20 | 10.42 | 10.13 | 10.36 | 7,683,226 | +0.21(+2.08%) |
Aug 16, 2010 | 10.10 | 10.26 | 10.03 | 10.15 | 5,139,049 | +0.03(+0.31%) |
Aug 13, 2010 | 10.15 | 10.24 | 10.10 | 10.12 | 5,028,168 | -0.06(-0.55%) |
Aug 12, 2010 | 10.15 | 10.24 | 10.08 | 10.18 | 7,347,712 | -0.12(-1.20%) |
Aug 11, 2010 | 10.45 | 10.46 | 10.21 | 10.30 | 9,062,572 | -0.39(-3.68%) |
Aug 10, 2010 | 10.76 | 10.76 | 10.56 | 10.69 | 7,268,121 | -0.14(-1.33%) |
Aug 09, 2010 | 10.73 | 10.85 | 10.59 | 10.84 | 6,465,939 | +0.11(+0.98%) |
Aug 06, 2010 | 10.86 | 11.03 | 10.62 | 10.73 | 10,994,468 | -0.09(-0.81%) |
Aug 05, 2010 | 10.59 | 10.82 | 10.58 | 10.82 | 11,200,184 | +0.12(+1.12%) |
Aug 04, 2010 | 10.75 | 10.77 | 10.51 | 10.70 | 10,729,129 | -0.06(-0.59%) |
Aug 03, 2010 | 10.76 | 10.81 | 10.67 | 10.76 | 5,154,654 | -0.02(-0.16%) |
Aug 02, 2010 | 10.83 | 10.84 | 10.67 | 10.78 | 7,590,737 | +0.07(+0.66%) |
Jul 30, 2010 | 10.56 | 10.75 | 10.49 | 10.71 | 7,913,251 | +0.02(+0.23%) |
Jul 29, 2010 | 10.93 | 10.96 | 10.55 | 10.69 | 8,113,171 | -0.22(-2.00%) |
Jul 28, 2010 | 11.01 | 11.07 | 10.84 | 10.90 | 5,283,136 | -0.10(-0.93%) |
Jul 27, 2010 | 11.15 | 11.15 | 10.98 | 11.01 | 6,754,367 | -0.08(-0.73%) |
Jul 26, 2010 | 10.80 | 11.10 | 10.74 | 11.09 | 13,314,064 | +0.26(+2.40%) |
Jul 23, 2010 | 10.70 | 10.83 | 10.63 | 10.83 | 6,532,524 | +0.07(+0.69%) |
Jul 22, 2010 | 10.52 | 10.76 | 10.50 | 10.75 | 7,774,919 | +0.36(+3.45%) |
Jul 21, 2010 | 10.65 | 10.65 | 10.36 | 10.39 | 8,193,265 | -0.22(-2.06%) |
Jul 20, 2010 | 10.46 | 10.62 | 10.28 | 10.61 | 7,435,632 | -0.02(-0.20%) |
Jul 19, 2010 | 10.35 | 10.66 | 10.31 | 10.63 | 7,398,744 | +0.30(+2.93%) |
Jul 16, 2010 | 10.56 | 10.60 | 10.32 | 10.33 | 7,838,837 | -0.26(-2.46%) |
Jul 15, 2010 | 10.48 | 10.60 | 10.37 | 10.59 | 6,110,719 | +0.05(+0.43%) |
Jul 14, 2010 | 10.54 | 10.73 | 10.47 | 10.55 | 8,301,073 | +0.02(+0.23%) |
Jul 13, 2010 | 10.42 | 10.57 | 10.40 | 10.52 | 6,728,435 | +0.14(+1.32%) |
Jul 12, 2010 | 10.30 | 10.43 | 10.27 | 10.38 | 8,777,606 | +0.10(+0.99%) |
Jul 09, 2010 | 10.24 | 10.30 | 10.17 | 10.28 | 4,509,456 | +0.04(+0.41%) |
Jul 08, 2010 | 10.32 | 10.36 | 10.11 | 10.24 | 7,592,781 | -0.02(-0.17%) |
Jul 07, 2010 | 9.832 | 10.27 | 9.765 | 10.26 | 8,531,025 | +0.45(+4.59%) |
Jul 06, 2010 | 9.825 | 9.974 | 9.677 | 9.807 | 9,579,777 | +0.10(+1.01%) |
Jul 02, 2010 | 9.888 | 9.969 | 9.564 | 9.709 | 6,370,158 | -0.12(-1.22%) |