Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.59 | 11.82 | 11.52 | 11.59 | 46,737 | +0.01(+0.11%) |
Sep 29, 2010 | 11.62 | 11.68 | 11.54 | 11.58 | 1,771,976 | -0.13(-1.11%) |
Sep 28, 2010 | 11.73 | 11.78 | 11.51 | 11.71 | 20,450 | +0.05(+0.43%) |
Sep 27, 2010 | 11.83 | 11.89 | 11.60 | 11.66 | 1,722,810 | -0.27(-2.26%) |
Sep 24, 2010 | 11.82 | 11.96 | 11.74 | 11.93 | 1,778,220 | +0.30(+2.58%) |
Sep 23, 2010 | 11.63 | 11.80 | 11.57 | 11.63 | 2,839,488 | -0.22(-1.86%) |
Sep 22, 2010 | 12.12 | 12.13 | 11.76 | 11.85 | 1,863,712 | -0.35(-2.87%) |
Sep 21, 2010 | 12.35 | 12.36 | 12.16 | 12.20 | 19,383 | -0.11(-0.89%) |
Sep 20, 2010 | 12.10 | 12.36 | 12.08 | 12.31 | 2,220,373 | +0.24(+1.99%) |
Sep 17, 2010 | 12.07 | 12.10 | 11.86 | 12.07 | 1,477,108 | -0.01(-0.08%) |
Sep 15, 2010 | 12.03 | 12.13 | 11.98 | 12.08 | 2,682,044 | -0.02(-0.17%) |
Sep 14, 2010 | 12.18 | 12.22 | 12.10 | 12.10 | 21,920 | -0.10(-0.82%) |
Sep 13, 2010 | 11.97 | 12.21 | 11.97 | 12.20 | 1,457,782 | +0.28(+2.35%) |
Sep 10, 2010 | 11.81 | 12.06 | 11.76 | 11.92 | 2,067,911 | +0.13(+1.10%) |
Sep 09, 2010 | 12.01 | 12.05 | 11.75 | 11.79 | 3,184 | -0.07(-0.59%) |
Sep 08, 2010 | 11.90 | 12.03 | 11.86 | 11.86 | 10,146 | +0.01(+0.08%) |
Sep 07, 2010 | 11.89 | 11.96 | 11.80 | 11.85 | 2,363 | -0.17(-1.41%) |
Sep 03, 2010 | 12.03 | 12.04 | 11.86 | 12.02 | 2,504,766 | +0.19(+1.61%) |
Sep 02, 2010 | 11.72 | 11.90 | 11.62 | 11.83 | 8,249 | +0.11(+0.94%) |
Sep 01, 2010 | 11.43 | 11.76 | 11.30 | 11.72 | 3,498,451 | +0.50(+4.46%) |
Aug 31, 2010 | 11.19 | 11.38 | 11.16 | 11.22 | 86,801 | +0.03(+0.27%) |
Aug 30, 2010 | 11.43 | 11.49 | 11.19 | 11.19 | 2,096,840 | -0.09(-0.80%) |
Aug 27, 2010 | 11.28 | 11.33 | 10.83 | 11.28 | 2,110,240 | +0.02(+0.18%) |
Aug 26, 2010 | 11.26 | 11.35 | 11.08 | 11.26 | 3,940 | +0.13(+1.17%) |
Aug 25, 2010 | 10.83 | 11.18 | 10.83 | 11.13 | 12,073 | +0.19(+1.74%) |
Aug 24, 2010 | 10.86 | 11.07 | 10.71 | 10.94 | 5,441 | -0.08(-0.73%) |
Aug 23, 2010 | 11.17 | 11.26 | 11.01 | 11.02 | 1,338,373 | -0.08(-0.72%) |
Aug 20, 2010 | 10.90 | 11.14 | 10.87 | 11.10 | 1,755,300 | +0.13(+1.19%) |
Aug 19, 2010 | 11.27 | 11.34 | 10.97 | 10.97 | 41,116 | -0.41(-3.60%) |
Aug 18, 2010 | 11.51 | 11.51 | 11.35 | 11.38 | 32,678 | -0.15(-1.30%) |
Aug 17, 2010 | 11.41 | 11.63 | 11.29 | 11.53 | 25,690 | +0.30(+2.67%) |
Aug 16, 2010 | 11.09 | 11.35 | 11.05 | 11.23 | 2,307,707 | +0.07(+0.63%) |
Aug 13, 2010 | 11.16 | 11.30 | 11.00 | 11.16 | 2,113,939 | -0.20(-1.76%) |
Aug 12, 2010 | 11.41 | 11.52 | 11.33 | 11.36 | 5,904 | -0.20(-1.73%) |
Aug 11, 2010 | 11.70 | 11.89 | 11.50 | 11.56 | 2,679,099 | -0.49(-4.07%) |
Aug 10, 2010 | 12.17 | 12.23 | 11.93 | 12.05 | 93,323 | -0.28(-2.27%) |
Aug 09, 2010 | 12.28 | 12.40 | 12.12 | 12.33 | 2,180,153 | +0.19(+1.57%) |
Aug 06, 2010 | 12.14 | 12.18 | 11.85 | 12.14 | 2,686,276 | -0.05(-0.41%) |
Aug 05, 2010 | 12.24 | 12.37 | 12.11 | 12.19 | 9,315 | -0.15(-1.22%) |
Aug 04, 2010 | 12.45 | 12.50 | 12.21 | 12.34 | 53,456 | -0.02(-0.16%) |
Aug 03, 2010 | 12.48 | 12.48 | 12.29 | 12.36 | 9,181 | -0.21(-1.67%) |
Aug 02, 2010 | 12.23 | 12.60 | 12.15 | 12.57 | 4,258,332 | +0.61(+5.10%) |
Jul 30, 2010 | 11.96 | 12.18 | 11.75 | 11.96 | 4,934,943 | -0.08(-0.66%) |
Jul 29, 2010 | 12.16 | 12.41 | 11.82 | 12.04 | 2,073 | +0.05(+0.42%) |
Jul 28, 2010 | 11.99 | 12.12 | 11.86 | 11.99 | 27,840 | +0.00(+0.00%) |
Jul 27, 2010 | 11.99 | 12.17 | 11.82 | 11.99 | 91,493 | +0.08(+0.67%) |
Jul 26, 2010 | 11.37 | 11.92 | 11.28 | 11.91 | 3,746,782 | +0.54(+4.75%) |
Jul 23, 2010 | 11.35 | 11.40 | 11.04 | 11.37 | 3,575,244 | -0.02(-0.18%) |
Jul 22, 2010 | 11.00 | 11.43 | 10.95 | 11.39 | 36,050 | +0.55(+5.07%) |
Jul 21, 2010 | 11.33 | 11.33 | 10.81 | 10.84 | 5,307,102 | -0.37(-3.30%) |
Jul 20, 2010 | 11.21 | 11.26 | 10.61 | 11.21 | 136,424 | +0.32(+2.94%) |
Jul 19, 2010 | 10.70 | 10.98 | 10.46 | 10.89 | 4,101,330 | +0.32(+3.03%) |
Jul 16, 2010 | 10.60 | 10.85 | 10.45 | 10.57 | 6,214,409 | -0.28(-2.58%) |
Jul 15, 2010 | 10.84 | 10.88 | 10.54 | 10.85 | 3,226,274 | -0.01(-0.09%) |
Jul 14, 2010 | 10.86 | 11.01 | 10.65 | 10.86 | 40,824 | -0.08(-0.73%) |
Jul 13, 2010 | 10.77 | 11.00 | 10.70 | 10.94 | 28,178 | +0.34(+3.21%) |
Jul 12, 2010 | 10.63 | 10.68 | 10.46 | 10.60 | 7,242,652 | -0.09(-0.84%) |
Jul 09, 2010 | 10.69 | 10.74 | 10.53 | 10.69 | 6,253,005 | +0.04(+0.38%) |
Jul 08, 2010 | 10.87 | 10.95 | 10.41 | 10.65 | 127,082 | -0.10(-0.93%) |
Jul 07, 2010 | 10.43 | 10.82 | 10.39 | 10.75 | 7,204,000 | +0.38(+3.66%) |
Jul 06, 2010 | 10.37 | 11.14 | 10.19 | 10.37 | 86,220 | -0.46(-4.25%) |
Jul 02, 2010 | 10.83 | 11.33 | 10.77 | 10.83 | 5,125,045 | -0.45(-3.99%) |