Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.37 | 11.39 | 11.08 | 11.20 | 7,679,624 | -0.04(-0.35%) |
Sep 29, 2010 | 11.15 | 11.32 | 11.11 | 11.24 | 8,178,849 | +0.08(+0.73%) |
Sep 28, 2010 | 11.06 | 11.18 | 10.89 | 11.16 | 8,971,182 | +0.19(+1.72%) |
Sep 27, 2010 | 11.27 | 11.28 | 10.96 | 10.97 | 11,642,434 | +0.07(+0.62%) |
Sep 24, 2010 | 10.66 | 10.91 | 10.60 | 10.90 | 5,409,826 | +0.41(+3.90%) |
Sep 23, 2010 | 10.37 | 10.70 | 10.33 | 10.49 | 5,433,062 | +0.00(+0.00%) |
Sep 22, 2010 | 10.78 | 10.79 | 10.47 | 10.49 | 8,188,726 | -0.26(-2.39%) |
Sep 21, 2010 | 10.75 | 10.81 | 10.69 | 10.75 | 6,120,887 | -0.04(-0.36%) |
Sep 20, 2010 | 10.64 | 10.80 | 10.54 | 10.79 | 6,774,869 | +0.20(+1.92%) |
Sep 17, 2010 | 10.50 | 10.62 | 10.45 | 10.58 | 9,134,134 | +0.19(+1.78%) |
Sep 15, 2010 | 10.39 | 10.43 | 10.30 | 10.40 | 5,153,058 | -0.05(-0.46%) |
Sep 14, 2010 | 10.24 | 10.50 | 10.19 | 10.45 | 5,524,756 | +0.16(+1.58%) |
Sep 13, 2010 | 10.10 | 10.34 | 10.10 | 10.28 | 7,802,894 | +0.30(+3.00%) |
Sep 10, 2010 | 10.06 | 10.32 | 9.871 | 9.985 | 18,366,496 | -0.36(-3.44%) |
Sep 09, 2010 | 10.31 | 10.46 | 10.22 | 10.34 | 11,523,033 | +0.14(+1.36%) |
Sep 08, 2010 | 10.24 | 10.26 | 10.10 | 10.20 | 6,166,932 | -0.02(-0.24%) |
Sep 07, 2010 | 10.42 | 10.42 | 10.20 | 10.23 | 5,921,678 | -0.22(-2.15%) |
Sep 03, 2010 | 10.26 | 10.46 | 10.18 | 10.45 | 8,266,976 | +0.28(+2.80%) |
Sep 02, 2010 | 10.07 | 10.19 | 10.07 | 10.17 | 5,314,075 | +0.07(+0.67%) |
Sep 01, 2010 | 9.974 | 10.24 | 9.953 | 10.10 | 8,226,481 | +0.22(+2.27%) |
Aug 31, 2010 | 10.04 | 10.08 | 9.778 | 9.874 | 10,989,817 | -0.19(-1.88%) |
Aug 30, 2010 | 10.18 | 10.21 | 10.06 | 10.06 | 4,483,993 | -0.16(-1.60%) |
Aug 27, 2010 | 10.11 | 10.27 | 9.906 | 10.23 | 6,176,842 | +0.19(+1.84%) |
Aug 26, 2010 | 10.23 | 10.23 | 9.992 | 10.04 | 4,372,627 | -0.15(-1.43%) |
Aug 25, 2010 | 10.11 | 10.23 | 9.992 | 10.19 | 5,045,290 | +0.01(+0.11%) |
Aug 24, 2010 | 10.06 | 10.23 | 9.953 | 10.18 | 7,431,601 | +0.03(+0.32%) |
Aug 23, 2010 | 10.25 | 10.31 | 10.14 | 10.14 | 4,852,290 | -0.04(-0.42%) |
Aug 20, 2010 | 10.24 | 10.33 | 10.16 | 10.19 | 8,736,799 | -0.05(-0.52%) |
Aug 19, 2010 | 10.35 | 10.39 | 10.22 | 10.24 | 7,381,442 | -0.17(-1.61%) |
Aug 18, 2010 | 10.34 | 10.48 | 10.30 | 10.41 | 5,455,279 | +0.04(+0.41%) |
Aug 17, 2010 | 10.21 | 10.42 | 10.13 | 10.37 | 7,681,177 | +0.21(+2.08%) |
Aug 16, 2010 | 10.11 | 10.26 | 10.03 | 10.15 | 5,137,678 | +0.03(+0.31%) |
Aug 13, 2010 | 10.15 | 10.24 | 10.11 | 10.12 | 5,026,826 | -0.06(-0.55%) |
Aug 12, 2010 | 10.15 | 10.24 | 10.08 | 10.18 | 7,345,752 | -0.12(-1.19%) |
Aug 11, 2010 | 10.45 | 10.46 | 10.21 | 10.30 | 9,060,154 | -0.39(-3.68%) |
Aug 10, 2010 | 10.77 | 10.77 | 10.57 | 10.70 | 7,266,182 | -0.14(-1.33%) |
Aug 09, 2010 | 10.74 | 10.85 | 10.59 | 10.84 | 6,464,214 | +0.11(+0.98%) |
Aug 06, 2010 | 10.87 | 11.04 | 10.62 | 10.74 | 10,991,534 | -0.09(-0.81%) |
Aug 05, 2010 | 10.59 | 10.82 | 10.59 | 10.82 | 11,197,195 | +0.12(+1.12%) |
Aug 04, 2010 | 10.75 | 10.77 | 10.52 | 10.70 | 10,726,267 | -0.06(-0.59%) |
Aug 03, 2010 | 10.76 | 10.81 | 10.67 | 10.77 | 5,153,278 | -0.02(-0.16%) |
Aug 02, 2010 | 10.83 | 10.84 | 10.67 | 10.78 | 7,588,712 | +0.07(+0.66%) |
Jul 30, 2010 | 10.57 | 10.76 | 10.50 | 10.71 | 7,911,140 | +0.02(+0.23%) |
Jul 29, 2010 | 10.93 | 10.96 | 10.55 | 10.69 | 8,111,006 | -0.22(-2.00%) |
Jul 28, 2010 | 11.01 | 11.08 | 10.84 | 10.91 | 5,281,726 | -0.10(-0.93%) |
Jul 27, 2010 | 11.16 | 11.16 | 10.98 | 11.01 | 6,752,565 | -0.08(-0.73%) |
Jul 26, 2010 | 10.80 | 11.10 | 10.74 | 11.09 | 13,310,511 | +0.26(+2.40%) |
Jul 23, 2010 | 10.70 | 10.83 | 10.64 | 10.83 | 6,530,781 | +0.07(+0.69%) |
Jul 22, 2010 | 10.53 | 10.76 | 10.50 | 10.76 | 7,772,845 | +0.36(+3.45%) |
Jul 21, 2010 | 10.65 | 10.65 | 10.37 | 10.40 | 8,191,079 | -0.22(-2.06%) |
Jul 20, 2010 | 10.46 | 10.62 | 10.28 | 10.62 | 7,433,649 | -0.02(-0.20%) |
Jul 19, 2010 | 10.35 | 10.66 | 10.31 | 10.64 | 7,396,770 | +0.30(+2.93%) |
Jul 16, 2010 | 10.56 | 10.60 | 10.32 | 10.33 | 7,836,746 | -0.26(-2.46%) |
Jul 15, 2010 | 10.49 | 10.60 | 10.38 | 10.59 | 6,109,088 | +0.05(+0.43%) |
Jul 14, 2010 | 10.54 | 10.73 | 10.47 | 10.55 | 8,298,859 | +0.02(+0.23%) |
Jul 13, 2010 | 10.42 | 10.57 | 10.40 | 10.52 | 6,726,640 | +0.14(+1.32%) |
Jul 12, 2010 | 10.30 | 10.44 | 10.27 | 10.39 | 8,775,264 | +0.10(+0.99%) |
Jul 09, 2010 | 10.25 | 10.30 | 10.18 | 10.28 | 4,508,252 | +0.04(+0.41%) |
Jul 08, 2010 | 10.32 | 10.36 | 10.11 | 10.24 | 7,590,756 | -0.02(-0.17%) |
Jul 07, 2010 | 9.834 | 10.27 | 9.768 | 10.26 | 8,528,749 | +0.45(+4.59%) |
Jul 06, 2010 | 9.827 | 9.977 | 9.680 | 9.810 | 9,577,221 | +0.10(+1.01%) |
Jul 02, 2010 | 9.891 | 9.972 | 9.567 | 9.711 | 6,368,459 | -0.12(-1.22%) |