Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.37 | 11.60 | 11.37 | 11.37 | 6,179 | -0.08(-0.70%) |
Sep 29, 2010 | 11.35 | 11.49 | 11.32 | 11.45 | 5,514,524 | +0.08(+0.72%) |
Sep 28, 2010 | 11.37 | 11.44 | 11.26 | 11.37 | 5,695,724 | +0.01(+0.06%) |
Sep 27, 2010 | 11.36 | 11.42 | 11.23 | 11.37 | 6,163,672 | -0.03(-0.28%) |
Sep 24, 2010 | 11.28 | 11.40 | 11.26 | 11.40 | 3,715,639 | +0.22(+1.98%) |
Sep 23, 2010 | 11.18 | 11.35 | 11.16 | 11.18 | 299 | -0.19(-1.67%) |
Sep 22, 2010 | 11.20 | 11.41 | 11.20 | 11.37 | 7,710,605 | +0.13(+1.18%) |
Sep 21, 2010 | 11.39 | 11.42 | 11.20 | 11.23 | 8,427,578 | -0.16(-1.39%) |
Sep 20, 2010 | 11.22 | 11.44 | 11.20 | 11.39 | 8,604,719 | +0.20(+1.80%) |
Sep 17, 2010 | 11.19 | 11.36 | 11.16 | 11.19 | 5,506,402 | -0.15(-1.34%) |
Sep 15, 2010 | 11.25 | 11.35 | 11.18 | 11.34 | 3,423,004 | +0.04(+0.33%) |
Sep 14, 2010 | 11.28 | 11.33 | 11.18 | 11.30 | 4,310,769 | +0.03(+0.22%) |
Sep 13, 2010 | 11.27 | 11.33 | 11.21 | 11.28 | 7,240,555 | +0.11(+0.96%) |
Sep 10, 2010 | 11.13 | 11.22 | 11.00 | 11.17 | 7,466,578 | +0.03(+0.28%) |
Sep 09, 2010 | 11.14 | 11.18 | 11.06 | 11.14 | 4,268,307 | +0.08(+0.74%) |
Sep 08, 2010 | 11.19 | 11.25 | 11.01 | 11.06 | 442,106 | -0.13(-1.19%) |
Sep 07, 2010 | 11.22 | 11.31 | 11.13 | 11.19 | 388 | -0.04(-0.34%) |
Sep 03, 2010 | 11.20 | 11.30 | 11.16 | 11.23 | 5,011,189 | -0.01(-0.06%) |
Sep 02, 2010 | 11.31 | 11.35 | 11.23 | 11.23 | 1,088 | -0.03(-0.22%) |
Sep 01, 2010 | 11.14 | 11.28 | 11.09 | 11.26 | 6,763,441 | +0.23(+2.12%) |
Aug 31, 2010 | 11.00 | 11.09 | 10.89 | 11.02 | 307,205 | +0.03(+0.23%) |
Aug 30, 2010 | 11.20 | 11.21 | 10.99 | 11.00 | 4,564,460 | -0.21(-1.86%) |
Aug 27, 2010 | 11.04 | 11.26 | 10.94 | 11.21 | 5,915,427 | +0.13(+1.14%) |
Aug 26, 2010 | 11.10 | 11.21 | 10.99 | 11.08 | 316 | +0.04(+0.34%) |
Aug 25, 2010 | 11.01 | 11.04 | 10.85 | 11.04 | 36,851 | +0.00(+0.00%) |
Aug 24, 2010 | 10.89 | 11.08 | 10.85 | 11.04 | 484 | +0.11(+0.98%) |
Aug 23, 2010 | 10.80 | 11.04 | 10.77 | 10.94 | 6,956,407 | +0.18(+1.70%) |
Aug 20, 2010 | 10.66 | 10.81 | 10.64 | 10.75 | 5,796,529 | +0.00(+0.00%) |
Aug 19, 2010 | 10.81 | 10.81 | 10.61 | 10.75 | 484 | -0.06(-0.58%) |
Aug 18, 2010 | 10.96 | 11.00 | 10.75 | 10.82 | 11,191,716 | -0.13(-1.15%) |
Aug 17, 2010 | 11.06 | 11.11 | 10.91 | 10.94 | 10,466,671 | -0.04(-0.35%) |
Aug 16, 2010 | 10.93 | 11.07 | 10.83 | 10.98 | 3,900,150 | +0.03(+0.23%) |
Aug 13, 2010 | 10.96 | 11.02 | 10.81 | 10.96 | 7,720,195 | +0.12(+1.11%) |
Aug 12, 2010 | 10.52 | 10.84 | 10.49 | 10.84 | 7,423,568 | +0.13(+1.24%) |
Aug 11, 2010 | 10.70 | 10.80 | 10.63 | 10.70 | 388 | -0.13(-1.17%) |
Aug 10, 2010 | 10.70 | 10.86 | 10.61 | 10.83 | 6,387,426 | +0.06(+0.59%) |
Aug 09, 2010 | 10.72 | 10.96 | 10.65 | 10.77 | 18,653,880 | +0.11(+1.01%) |
Aug 06, 2010 | 10.66 | 10.66 | 10.07 | 10.66 | 17,930,654 | +0.44(+4.32%) |
Aug 05, 2010 | 10.07 | 10.22 | 10.07 | 10.22 | 2,338,034 | +0.08(+0.81%) |
Aug 04, 2010 | 10.05 | 10.15 | 9.996 | 10.13 | 5,751,982 | +0.03(+0.25%) |
Aug 03, 2010 | 10.10 | 10.25 | 10.07 | 10.11 | 3,949,506 | -0.04(-0.37%) |
Aug 02, 2010 | 10.05 | 10.15 | 10.05 | 10.15 | 3,570,235 | +0.19(+1.95%) |
Jul 30, 2010 | 9.953 | 10.04 | 9.872 | 9.953 | 5,776,802 | -0.15(-1.49%) |
Jul 29, 2010 | 10.29 | 10.29 | 10.00 | 10.10 | 4,275,385 | -0.26(-2.47%) |
Jul 28, 2010 | 10.36 | 10.36 | 10.08 | 10.36 | 292 | +0.00(+0.00%) |
Jul 27, 2010 | 10.36 | 10.37 | 10.14 | 10.36 | 391 | +0.18(+1.78%) |
Jul 26, 2010 | 10.02 | 10.18 | 10.02 | 10.18 | 4,229,191 | +0.14(+1.37%) |
Jul 23, 2010 | 9.953 | 10.05 | 9.878 | 10.04 | 3,648,605 | +0.09(+0.88%) |
Jul 22, 2010 | 9.866 | 9.985 | 9.866 | 9.953 | 4,433,957 | +0.14(+1.47%) |
Jul 21, 2010 | 10.02 | 10.04 | 9.741 | 9.810 | 4,878,833 | -0.18(-1.75%) |
Jul 20, 2010 | 9.985 | 10.02 | 9.753 | 9.985 | 4,739,497 | +0.08(+0.76%) |
Jul 19, 2010 | 9.766 | 9.935 | 9.747 | 9.910 | 7,208,667 | +0.14(+1.47%) |
Jul 16, 2010 | 9.766 | 9.972 | 9.741 | 9.766 | 4,701,126 | -0.24(-2.37%) |
Jul 15, 2010 | 9.878 | 10.02 | 9.822 | 10.00 | 6,680,036 | +0.12(+1.20%) |
Jul 14, 2010 | 9.853 | 9.903 | 9.785 | 9.885 | 8,060,258 | -0.02(-0.19%) |
Jul 13, 2010 | 9.916 | 9.985 | 9.853 | 9.903 | 4,502,494 | +0.05(+0.51%) |
Jul 12, 2010 | 9.778 | 9.897 | 9.766 | 9.853 | 4,800,173 | +0.06(+0.57%) |
Jul 09, 2010 | 9.797 | 9.816 | 9.578 | 9.797 | 4,658,758 | +0.14(+1.49%) |
Jul 08, 2010 | 9.560 | 9.653 | 9.466 | 9.653 | 3,572,441 | +0.13(+1.31%) |
Jul 07, 2010 | 9.291 | 9.528 | 9.272 | 9.528 | 2,972,912 | +0.23(+2.49%) |
Jul 06, 2010 | 9.247 | 9.353 | 9.172 | 9.297 | 359 | +0.12(+1.29%) |
Jul 02, 2010 | 9.178 | 9.241 | 9.084 | 9.178 | 3,471,968 | +0.00(+0.00%) |