Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.28 | 11.38 | 11.16 | 11.28 | 31,442 | -0.01(-0.08%) |
Sep 29, 2010 | 11.24 | 11.36 | 11.22 | 11.29 | 9,997,269 | -0.01(-0.09%) |
Sep 28, 2010 | 11.23 | 11.30 | 11.13 | 11.30 | 7,056,604 | +0.10(+0.92%) |
Sep 27, 2010 | 11.16 | 11.25 | 11.14 | 11.20 | 9,998,197 | +0.00(+0.00%) |
Sep 24, 2010 | 11.12 | 11.20 | 11.09 | 11.20 | 10,160,163 | +0.11(+1.02%) |
Sep 23, 2010 | 11.08 | 11.10 | 10.92 | 11.08 | 13,181,690 | +0.07(+0.65%) |
Sep 22, 2010 | 11.03 | 11.12 | 11.00 | 11.01 | 12,858,245 | -0.08(-0.70%) |
Sep 21, 2010 | 10.92 | 11.18 | 10.81 | 11.09 | 31,739,652 | -0.41(-3.58%) |
Sep 20, 2010 | 11.38 | 11.50 | 11.32 | 11.50 | 7,707,034 | +0.14(+1.27%) |
Sep 17, 2010 | 11.36 | 11.43 | 11.32 | 11.36 | 5,407,828 | -0.11(-0.99%) |
Sep 15, 2010 | 11.26 | 11.47 | 11.26 | 11.47 | 6,522,458 | +0.18(+1.59%) |
Sep 14, 2010 | 11.17 | 11.35 | 11.14 | 11.29 | 5,953,450 | +0.06(+0.50%) |
Sep 13, 2010 | 11.36 | 11.37 | 11.19 | 11.23 | 6,129,005 | -0.05(-0.46%) |
Sep 10, 2010 | 11.21 | 11.31 | 11.20 | 11.28 | 6,431,866 | +0.06(+0.55%) |
Sep 09, 2010 | 11.39 | 11.39 | 11.21 | 11.22 | 6,095,927 | -0.05(-0.41%) |
Sep 08, 2010 | 11.25 | 11.31 | 11.24 | 11.27 | 6,540,018 | +0.02(+0.14%) |
Sep 07, 2010 | 11.26 | 11.30 | 11.20 | 11.25 | 924 | -0.05(-0.45%) |
Sep 03, 2010 | 11.37 | 11.37 | 11.24 | 11.30 | 4,430,920 | +0.02(+0.14%) |
Sep 02, 2010 | 11.37 | 11.39 | 11.27 | 11.29 | 1,239 | -0.03(-0.23%) |
Sep 01, 2010 | 11.19 | 11.32 | 11.17 | 11.31 | 6,496,258 | +0.22(+1.99%) |
Aug 31, 2010 | 11.09 | 11.13 | 10.97 | 11.09 | 41,017 | +0.07(+0.61%) |
Aug 30, 2010 | 11.10 | 11.17 | 11.02 | 11.03 | 5,462,754 | -0.15(-1.33%) |
Aug 27, 2010 | 11.18 | 11.18 | 10.94 | 11.18 | 4,848,147 | +0.12(+1.07%) |
Aug 26, 2010 | 11.06 | 11.15 | 11.01 | 11.06 | 21,398 | -0.05(-0.42%) |
Aug 25, 2010 | 10.92 | 11.12 | 10.92 | 11.10 | 8,014,986 | +0.12(+1.12%) |
Aug 24, 2010 | 10.95 | 11.04 | 10.91 | 10.98 | 1,155 | -0.07(-0.60%) |
Aug 23, 2010 | 11.05 | 11.11 | 11.04 | 11.05 | 7,706,507 | +0.02(+0.19%) |
Aug 20, 2010 | 11.08 | 11.13 | 10.97 | 11.03 | 10,518,092 | -0.15(-1.33%) |
Aug 19, 2010 | 11.26 | 11.36 | 11.05 | 11.18 | 1,155 | -0.20(-1.72%) |
Aug 18, 2010 | 11.23 | 11.38 | 11.20 | 11.37 | 3,645 | +0.16(+1.42%) |
Aug 17, 2010 | 11.18 | 11.28 | 11.10 | 11.21 | 8,821,350 | +0.11(+0.97%) |
Aug 16, 2010 | 11.07 | 11.11 | 10.97 | 11.10 | 6,451,995 | -0.01(-0.09%) |
Aug 13, 2010 | 11.11 | 11.14 | 10.97 | 11.11 | 6,612,272 | +0.06(+0.51%) |
Aug 12, 2010 | 10.98 | 11.13 | 10.96 | 11.06 | 11,656,595 | -0.05(-0.42%) |
Aug 11, 2010 | 11.24 | 11.25 | 11.03 | 11.10 | 924 | -0.24(-2.08%) |
Aug 10, 2010 | 11.27 | 11.53 | 11.27 | 11.34 | 19,807,398 | +0.01(+0.04%) |
Aug 09, 2010 | 11.47 | 11.58 | 11.30 | 11.33 | 22,689,974 | -0.08(-0.72%) |
Aug 06, 2010 | 11.42 | 11.67 | 11.40 | 11.42 | 16,608,080 | -0.26(-2.24%) |
Aug 05, 2010 | 11.68 | 11.72 | 11.54 | 11.68 | 15,151,974 | -0.06(-0.48%) |
Aug 04, 2010 | 11.75 | 11.84 | 11.69 | 11.74 | 16,249,898 | -0.02(-0.13%) |
Aug 03, 2010 | 12.03 | 12.13 | 11.74 | 11.75 | 15,496,947 | -0.33(-2.76%) |
Aug 02, 2010 | 12.18 | 12.27 | 12.08 | 12.09 | 7,456,432 | +0.02(+0.13%) |
Jul 30, 2010 | 12.07 | 12.11 | 11.90 | 12.07 | 6,559,326 | +0.08(+0.64%) |
Jul 29, 2010 | 12.25 | 12.28 | 11.98 | 11.99 | 8,025,229 | -0.41(-3.32%) |
Jul 28, 2010 | 12.40 | 12.40 | 12.19 | 12.40 | 487,022 | +0.10(+0.84%) |
Jul 27, 2010 | 12.30 | 12.36 | 12.23 | 12.30 | 931 | +0.04(+0.29%) |
Jul 26, 2010 | 12.14 | 12.27 | 12.14 | 12.27 | 3,963,947 | +0.07(+0.54%) |
Jul 23, 2010 | 12.05 | 12.22 | 12.05 | 12.20 | 6,133,211 | +0.07(+0.59%) |
Jul 22, 2010 | 12.15 | 12.17 | 12.05 | 12.13 | 6,344,150 | +0.07(+0.55%) |
Jul 21, 2010 | 12.27 | 12.27 | 12.02 | 12.06 | 6,292,296 | -0.12(-1.00%) |
Jul 20, 2010 | 12.18 | 12.19 | 11.98 | 12.18 | 5,784,956 | +0.07(+0.55%) |
Jul 19, 2010 | 12.06 | 12.17 | 12.08 | 12.12 | 5,431,925 | +0.06(+0.47%) |
Jul 16, 2010 | 12.06 | 12.26 | 12.05 | 12.06 | 6,357,549 | -0.22(-1.83%) |
Jul 15, 2010 | 12.26 | 12.36 | 12.16 | 12.29 | 5,208,905 | +0.00(+0.00%) |
Jul 14, 2010 | 12.20 | 12.35 | 12.19 | 12.29 | 4,503,154 | +0.05(+0.37%) |
Jul 13, 2010 | 12.25 | 12.32 | 12.23 | 12.24 | 6,050,805 | +0.06(+0.50%) |
Jul 12, 2010 | 12.18 | 12.29 | 12.12 | 12.18 | 7,380,392 | -0.01(-0.08%) |
Jul 09, 2010 | 12.19 | 12.26 | 12.16 | 12.19 | 4,452,688 | -0.07(-0.54%) |
Jul 08, 2010 | 12.10 | 12.28 | 12.04 | 12.26 | 7,768,891 | +0.20(+1.65%) |
Jul 07, 2010 | 11.85 | 12.07 | 11.81 | 12.06 | 5,362,036 | +0.20(+1.68%) |
Jul 06, 2010 | 11.91 | 11.95 | 11.79 | 11.86 | 5,549 | +0.05(+0.43%) |
Jul 02, 2010 | 11.81 | 11.90 | 11.76 | 11.81 | 6,151,070 | -0.06(-0.47%) |