Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.42 | 11.44 | 11.13 | 11.25 | 7,643,638 | -0.04(-0.35%) |
Sep 29, 2010 | 11.20 | 11.38 | 11.17 | 11.29 | 8,140,524 | +0.08(+0.73%) |
Sep 28, 2010 | 11.11 | 11.23 | 10.94 | 11.21 | 8,929,144 | +0.19(+1.72%) |
Sep 27, 2010 | 11.32 | 11.34 | 11.02 | 11.02 | 11,587,879 | +0.07(+0.62%) |
Sep 24, 2010 | 10.71 | 10.97 | 10.65 | 10.95 | 5,384,477 | +0.41(+3.90%) |
Sep 23, 2010 | 10.42 | 10.75 | 10.38 | 10.54 | 5,407,604 | +0.00(+0.00%) |
Sep 22, 2010 | 10.83 | 10.84 | 10.51 | 10.54 | 8,150,354 | -0.26(-2.39%) |
Sep 21, 2010 | 10.80 | 10.86 | 10.74 | 10.80 | 6,092,205 | -0.04(-0.36%) |
Sep 20, 2010 | 10.69 | 10.85 | 10.59 | 10.84 | 6,743,123 | +0.20(+1.92%) |
Sep 17, 2010 | 10.55 | 10.66 | 10.50 | 10.63 | 9,091,332 | +0.19(+1.78%) |
Sep 15, 2010 | 10.44 | 10.48 | 10.35 | 10.45 | 5,128,912 | -0.05(-0.46%) |
Sep 14, 2010 | 10.29 | 10.55 | 10.24 | 10.49 | 5,498,868 | +0.16(+1.58%) |
Sep 13, 2010 | 10.14 | 10.39 | 10.14 | 10.33 | 7,766,331 | +0.30(+3.00%) |
Sep 10, 2010 | 10.11 | 10.37 | 9.917 | 10.03 | 18,280,432 | -0.36(-3.44%) |
Sep 09, 2010 | 10.36 | 10.51 | 10.27 | 10.39 | 11,469,038 | +0.14(+1.36%) |
Sep 08, 2010 | 10.29 | 10.30 | 10.15 | 10.25 | 6,138,035 | -0.03(-0.24%) |
Sep 07, 2010 | 10.47 | 10.47 | 10.25 | 10.28 | 5,893,930 | -0.23(-2.15%) |
Sep 03, 2010 | 10.31 | 10.51 | 10.23 | 10.50 | 8,228,238 | +0.29(+2.80%) |
Sep 02, 2010 | 10.12 | 10.24 | 10.11 | 10.21 | 5,289,174 | +0.07(+0.67%) |
Sep 01, 2010 | 10.02 | 10.29 | 10.000 | 10.15 | 8,187,932 | +0.23(+2.27%) |
Aug 31, 2010 | 10.09 | 10.13 | 9.824 | 9.921 | 10,938,320 | -0.19(-1.88%) |
Aug 30, 2010 | 10.23 | 10.26 | 10.11 | 10.11 | 4,462,981 | -0.16(-1.60%) |
Aug 27, 2010 | 10.15 | 10.32 | 9.953 | 10.28 | 6,147,899 | +0.19(+1.84%) |
Aug 26, 2010 | 10.28 | 10.28 | 10.04 | 10.09 | 4,352,137 | -0.15(-1.43%) |
Aug 25, 2010 | 10.16 | 10.28 | 10.04 | 10.24 | 5,021,648 | +0.01(+0.10%) |
Aug 24, 2010 | 10.11 | 10.28 | 10.000 | 10.22 | 7,396,777 | +0.03(+0.32%) |
Aug 23, 2010 | 10.30 | 10.35 | 10.19 | 10.19 | 4,829,552 | -0.04(-0.42%) |
Aug 20, 2010 | 10.29 | 10.38 | 10.21 | 10.24 | 8,695,859 | -0.05(-0.52%) |
Aug 19, 2010 | 10.40 | 10.44 | 10.26 | 10.29 | 7,346,853 | -0.17(-1.61%) |
Aug 18, 2010 | 10.39 | 10.53 | 10.35 | 10.46 | 5,429,716 | +0.04(+0.41%) |
Aug 17, 2010 | 10.25 | 10.47 | 10.18 | 10.41 | 7,645,184 | +0.21(+2.08%) |
Aug 16, 2010 | 10.15 | 10.31 | 10.08 | 10.20 | 5,113,604 | +0.03(+0.31%) |
Aug 13, 2010 | 10.20 | 10.29 | 10.15 | 10.17 | 5,003,271 | -0.06(-0.55%) |
Aug 12, 2010 | 10.20 | 10.29 | 10.13 | 10.23 | 7,311,331 | -0.12(-1.20%) |
Aug 11, 2010 | 10.50 | 10.51 | 10.26 | 10.35 | 9,017,700 | -0.40(-3.68%) |
Aug 10, 2010 | 10.82 | 10.82 | 10.62 | 10.75 | 7,232,134 | -0.14(-1.33%) |
Aug 09, 2010 | 10.79 | 10.90 | 10.64 | 10.89 | 6,433,924 | +0.11(+0.98%) |
Aug 06, 2010 | 10.92 | 11.09 | 10.67 | 10.79 | 10,940,030 | -0.09(-0.81%) |
Aug 05, 2010 | 10.64 | 10.87 | 10.64 | 10.87 | 11,144,727 | +0.12(+1.12%) |
Aug 04, 2010 | 10.80 | 10.82 | 10.57 | 10.75 | 10,676,005 | -0.06(-0.59%) |
Aug 03, 2010 | 10.81 | 10.86 | 10.72 | 10.82 | 5,129,131 | -0.02(-0.16%) |
Aug 02, 2010 | 10.88 | 10.90 | 10.72 | 10.84 | 7,553,153 | +0.07(+0.66%) |
Jul 30, 2010 | 10.62 | 10.81 | 10.55 | 10.76 | 7,874,070 | +0.02(+0.23%) |
Jul 29, 2010 | 10.98 | 11.02 | 10.60 | 10.74 | 8,072,999 | -0.22(-2.00%) |
Jul 28, 2010 | 11.06 | 11.13 | 10.89 | 10.96 | 5,256,977 | -0.10(-0.93%) |
Jul 27, 2010 | 11.21 | 11.21 | 11.03 | 11.06 | 6,720,924 | -0.08(-0.73%) |
Jul 26, 2010 | 10.85 | 11.15 | 10.79 | 11.14 | 13,248,140 | +0.26(+2.40%) |
Jul 23, 2010 | 10.75 | 10.88 | 10.69 | 10.88 | 6,500,179 | +0.07(+0.69%) |
Jul 22, 2010 | 10.58 | 10.81 | 10.55 | 10.81 | 7,736,422 | +0.36(+3.45%) |
Jul 21, 2010 | 10.70 | 10.70 | 10.41 | 10.45 | 8,152,696 | -0.22(-2.06%) |
Jul 20, 2010 | 10.51 | 10.67 | 10.33 | 10.67 | 7,398,816 | -0.02(-0.20%) |
Jul 19, 2010 | 10.40 | 10.71 | 10.36 | 10.69 | 7,362,110 | +0.30(+2.93%) |
Jul 16, 2010 | 10.61 | 10.65 | 10.37 | 10.38 | 7,800,024 | -0.26(-2.46%) |
Jul 15, 2010 | 10.53 | 10.65 | 10.43 | 10.64 | 6,080,462 | +0.05(+0.43%) |
Jul 14, 2010 | 10.59 | 10.78 | 10.52 | 10.60 | 8,259,971 | +0.02(+0.23%) |
Jul 13, 2010 | 10.47 | 10.62 | 10.45 | 10.57 | 6,695,120 | +0.14(+1.32%) |
Jul 12, 2010 | 10.35 | 10.49 | 10.32 | 10.44 | 8,734,145 | +0.10(+0.99%) |
Jul 09, 2010 | 10.29 | 10.35 | 10.22 | 10.33 | 4,487,128 | +0.04(+0.41%) |
Jul 08, 2010 | 10.37 | 10.41 | 10.16 | 10.29 | 7,555,187 | -0.02(-0.17%) |
Jul 07, 2010 | 9.881 | 10.32 | 9.813 | 10.31 | 8,488,784 | +0.45(+4.59%) |
Jul 06, 2010 | 9.874 | 10.02 | 9.725 | 9.856 | 9,532,344 | +0.10(+1.01%) |
Jul 02, 2010 | 9.937 | 10.02 | 9.612 | 9.757 | 6,338,617 | -0.12(-1.22%) |