Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.75 | 11.80 | 11.67 | 11.70 | 19,489,378 | +0.10(+0.83%) |
Sep 29, 2010 | 11.65 | 11.65 | 11.58 | 11.60 | 18,493,554 | +0.05(+0.39%) |
Sep 28, 2010 | 11.60 | 11.60 | 11.53 | 11.56 | 20,484,916 | -0.07(-0.61%) |
Sep 27, 2010 | 11.64 | 11.67 | 11.60 | 11.63 | 4,332,657 | +0.05(+0.39%) |
Sep 24, 2010 | 11.55 | 11.61 | 11.53 | 11.58 | 7,140,096 | +0.23(+1.99%) |
Sep 23, 2010 | 11.35 | 11.42 | 11.34 | 11.36 | 12,941,087 | -0.06(-0.51%) |
Sep 22, 2010 | 11.44 | 11.46 | 11.37 | 11.42 | 15,684,157 | +0.08(+0.74%) |
Sep 21, 2010 | 11.38 | 11.38 | 11.28 | 11.33 | 14,714,731 | -0.04(-0.34%) |
Sep 20, 2010 | 11.27 | 11.40 | 11.26 | 11.37 | 7,535,087 | +0.20(+1.79%) |
Sep 17, 2010 | 11.17 | 11.22 | 11.15 | 11.17 | 6,904,018 | +0.06(+0.52%) |
Sep 15, 2010 | 11.06 | 11.15 | 11.05 | 11.11 | 5,308,236 | +0.05(+0.47%) |
Sep 14, 2010 | 10.99 | 11.09 | 10.98 | 11.06 | 11,391,042 | +0.04(+0.35%) |
Sep 13, 2010 | 11.03 | 11.06 | 10.95 | 11.02 | 6,687,968 | +0.14(+1.30%) |
Sep 10, 2010 | 10.86 | 10.91 | 10.86 | 10.88 | 5,361,602 | +0.03(+0.30%) |
Sep 09, 2010 | 10.85 | 10.88 | 10.80 | 10.85 | 8,280,399 | +0.09(+0.84%) |
Sep 08, 2010 | 10.73 | 10.83 | 10.71 | 10.76 | 6,785,911 | +0.06(+0.60%) |
Sep 07, 2010 | 10.79 | 10.80 | 10.69 | 10.69 | 14,227,928 | +0.10(+0.91%) |
Sep 03, 2010 | 10.60 | 10.65 | 10.56 | 10.60 | 3,644,919 | +0.01(+0.12%) |
Sep 02, 2010 | 10.56 | 10.59 | 10.50 | 10.58 | 3,489,933 | +0.03(+0.31%) |
Sep 01, 2010 | 10.44 | 10.56 | 10.44 | 10.55 | 7,806,494 | +0.23(+2.25%) |
Aug 31, 2010 | 10.32 | 10.44 | 10.29 | 10.32 | 222,153 | +0.01(+0.06%) |
Aug 30, 2010 | 10.32 | 10.39 | 10.31 | 10.31 | 5,076,999 | -0.10(-0.93%) |
Aug 27, 2010 | 10.41 | 10.45 | 10.29 | 10.41 | 8,292,558 | +0.06(+0.62%) |
Aug 26, 2010 | 10.35 | 10.38 | 10.31 | 10.35 | 1,550 | -0.01(-0.06%) |
Aug 25, 2010 | 10.29 | 10.37 | 10.23 | 10.35 | 13,489,913 | +0.04(+0.38%) |
Aug 24, 2010 | 10.29 | 10.35 | 10.23 | 10.31 | 7,575,770 | -0.06(-0.56%) |
Aug 23, 2010 | 10.39 | 10.47 | 10.35 | 10.37 | 3,156,684 | -0.05(-0.50%) |
Aug 20, 2010 | 10.40 | 10.42 | 10.34 | 10.42 | 6,256,649 | +0.01(+0.12%) |
Aug 19, 2010 | 10.44 | 10.46 | 10.34 | 10.41 | 7,785,875 | -0.03(-0.31%) |
Aug 18, 2010 | 10.43 | 10.50 | 10.38 | 10.44 | 4,221,844 | +0.01(+0.06%) |
Aug 17, 2010 | 10.49 | 10.52 | 10.43 | 10.44 | 4,408,468 | +0.01(+0.06%) |
Aug 16, 2010 | 10.37 | 10.44 | 10.35 | 10.43 | 4,529,718 | -0.05(-0.49%) |
Aug 13, 2010 | 10.48 | 10.50 | 10.44 | 10.48 | 6,543,165 | +0.01(+0.06%) |
Aug 12, 2010 | 10.40 | 10.51 | 10.38 | 10.47 | 3,731,363 | -0.01(-0.12%) |
Aug 11, 2010 | 10.53 | 10.56 | 10.47 | 10.49 | 6,481,736 | -0.15(-1.45%) |
Aug 10, 2010 | 10.55 | 10.66 | 10.55 | 10.64 | 9,351,371 | -0.09(-0.84%) |
Aug 09, 2010 | 10.67 | 10.74 | 10.66 | 10.73 | 17,645,698 | +0.13(+1.22%) |
Aug 06, 2010 | 10.60 | 10.63 | 10.47 | 10.60 | 12,199,453 | +0.06(+0.55%) |
Aug 05, 2010 | 10.47 | 10.55 | 10.44 | 10.55 | 13,526,242 | +0.02(+0.18%) |
Aug 04, 2010 | 10.51 | 10.59 | 10.51 | 10.53 | 10,734,818 | +0.02(+0.18%) |
Aug 03, 2010 | 10.49 | 10.55 | 10.42 | 10.51 | 10,729,878 | -0.01(-0.06%) |
Aug 02, 2010 | 10.47 | 10.54 | 10.41 | 10.51 | 8,281,373 | +0.23(+2.26%) |
Jul 30, 2010 | 10.28 | 10.33 | 10.16 | 10.28 | 9,737,638 | +0.05(+0.44%) |
Jul 29, 2010 | 10.24 | 10.31 | 10.20 | 10.24 | 14,532,920 | +0.09(+0.89%) |
Jul 28, 2010 | 10.17 | 10.22 | 10.14 | 10.15 | 11,121,736 | -0.09(-0.88%) |
Jul 27, 2010 | 10.24 | 10.27 | 10.19 | 10.24 | 9,127,186 | -0.04(-0.38%) |
Jul 26, 2010 | 10.18 | 10.31 | 10.18 | 10.27 | 9,273,229 | +0.06(+0.63%) |
Jul 23, 2010 | 10.13 | 10.23 | 10.09 | 10.21 | 10,265,680 | +0.14(+1.34%) |
Jul 22, 2010 | 10.00 | 10.15 | 9.991 | 10.07 | 13,146,815 | +0.23(+2.36%) |
Jul 21, 2010 | 9.952 | 9.952 | 9.797 | 9.842 | 6,886,317 | -0.10(-1.04%) |
Jul 20, 2010 | 9.810 | 9.984 | 9.810 | 9.946 | 5,239,591 | +0.15(+1.51%) |
Jul 19, 2010 | 9.778 | 9.836 | 9.720 | 9.797 | 3,533,416 | +0.03(+0.26%) |
Jul 16, 2010 | 9.772 | 9.862 | 9.714 | 9.772 | 4,304,745 | -0.14(-1.37%) |
Jul 15, 2010 | 9.901 | 9.933 | 9.797 | 9.907 | 4,997,982 | -0.07(-0.71%) |
Jul 14, 2010 | 9.907 | 9.991 | 9.894 | 9.978 | 5,309,752 | +0.01(+0.06%) |
Jul 13, 2010 | 9.939 | 10.01 | 9.933 | 9.972 | 4,453,497 | +0.03(+0.26%) |
Jul 12, 2010 | 9.907 | 9.972 | 9.875 | 9.946 | 3,906,206 | +0.03(+0.26%) |
Jul 09, 2010 | 9.920 | 9.933 | 9.823 | 9.920 | 4,824,214 | +0.11(+1.12%) |
Jul 08, 2010 | 9.784 | 9.823 | 9.720 | 9.810 | 6,790,613 | +0.01(+0.13%) |
Jul 07, 2010 | 9.643 | 9.817 | 9.623 | 9.797 | 6,176,340 | +0.12(+1.27%) |
Jul 06, 2010 | 9.720 | 9.797 | 9.617 | 9.675 | 5,626,566 | +0.08(+0.81%) |
Jul 02, 2010 | 9.597 | 9.643 | 9.526 | 9.597 | 6,575,226 | +0.05(+0.54%) |