Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.19 | 12.63 | 12.18 | 12.20 | 58,476 | -0.04(-0.34%) |
Sep 29, 2010 | 12.35 | 12.47 | 12.15 | 12.24 | 3,384 | -0.21(-1.69%) |
Sep 28, 2010 | 12.22 | 12.48 | 12.11 | 12.45 | 61,546 | +0.23(+1.87%) |
Sep 27, 2010 | 12.22 | 12.39 | 12.07 | 12.22 | 12,364,959 | -0.04(-0.29%) |
Sep 24, 2010 | 11.94 | 12.36 | 11.94 | 12.26 | 11,261,754 | +0.44(+3.71%) |
Sep 23, 2010 | 11.82 | 12.04 | 11.79 | 11.82 | 9,242,082 | -0.14(-1.17%) |
Sep 22, 2010 | 12.14 | 12.26 | 11.90 | 11.96 | 9,861,380 | -0.25(-2.08%) |
Sep 21, 2010 | 12.28 | 12.37 | 12.17 | 12.21 | 12,923,753 | -0.05(-0.43%) |
Sep 20, 2010 | 12.14 | 12.30 | 11.96 | 12.26 | 9,018,478 | +0.22(+1.82%) |
Sep 17, 2010 | 12.04 | 12.10 | 11.97 | 12.04 | 8,913,939 | -0.17(-1.37%) |
Sep 15, 2010 | 12.05 | 12.26 | 11.72 | 12.21 | 7,893,602 | +0.06(+0.51%) |
Sep 14, 2010 | 12.25 | 12.25 | 12.04 | 12.15 | 10,665,730 | -0.15(-1.21%) |
Sep 13, 2010 | 12.18 | 12.39 | 12.11 | 12.30 | 10,668,016 | +0.31(+2.56%) |
Sep 10, 2010 | 11.91 | 12.03 | 11.77 | 11.99 | 15,244,219 | +0.13(+1.11%) |
Sep 09, 2010 | 12.20 | 12.21 | 11.82 | 11.86 | 10,948 | -0.18(-1.53%) |
Sep 08, 2010 | 11.96 | 12.14 | 11.92 | 12.04 | 15,365,940 | +0.12(+1.03%) |
Sep 07, 2010 | 12.04 | 12.11 | 11.90 | 11.92 | 3,482 | -0.24(-1.95%) |
Sep 03, 2010 | 12.19 | 12.29 | 12.04 | 12.16 | 11,659,246 | +0.08(+0.65%) |
Sep 02, 2010 | 11.79 | 12.18 | 11.79 | 12.08 | 332 | +0.20(+1.70%) |
Sep 01, 2010 | 11.50 | 11.94 | 11.45 | 11.88 | 30,345,606 | +0.67(+5.99%) |
Aug 31, 2010 | 11.20 | 11.26 | 11.09 | 11.21 | 111,993 | -0.07(-0.58%) |
Aug 30, 2010 | 11.57 | 11.62 | 11.25 | 11.27 | 12,395,477 | -0.30(-2.58%) |
Aug 27, 2010 | 11.54 | 11.68 | 11.47 | 11.57 | 18,707,356 | -0.07(-0.60%) |
Aug 26, 2010 | 11.64 | 11.84 | 11.49 | 11.64 | 15,412 | -0.19(-1.63%) |
Aug 25, 2010 | 11.98 | 12.02 | 11.69 | 11.83 | 21,692 | -0.24(-1.96%) |
Aug 24, 2010 | 12.29 | 12.35 | 12.07 | 12.07 | 2,445 | -0.31(-2.48%) |
Aug 23, 2010 | 12.42 | 12.47 | 12.34 | 12.38 | 9,239,552 | -0.02(-0.14%) |
Aug 20, 2010 | 12.19 | 12.55 | 12.19 | 12.40 | 13,652,413 | +0.11(+0.93%) |
Aug 19, 2010 | 12.55 | 12.58 | 12.28 | 12.28 | 1,504 | -0.31(-2.44%) |
Aug 18, 2010 | 12.64 | 12.69 | 12.50 | 12.59 | 9,065,187 | -0.06(-0.49%) |
Aug 17, 2010 | 12.54 | 12.73 | 12.41 | 12.65 | 6,507 | +0.15(+1.19%) |
Aug 16, 2010 | 12.69 | 12.74 | 12.45 | 12.50 | 10,253,299 | -0.24(-1.86%) |
Aug 13, 2010 | 12.74 | 13.05 | 12.72 | 12.74 | 8,594,145 | -0.20(-1.56%) |
Aug 12, 2010 | 12.63 | 12.98 | 12.63 | 12.94 | 8,348,655 | +0.08(+0.61%) |
Aug 11, 2010 | 13.20 | 13.20 | 12.84 | 12.86 | 524 | -0.49(-3.68%) |
Aug 10, 2010 | 13.47 | 13.48 | 13.25 | 13.35 | 11,180,821 | -0.18(-1.36%) |
Aug 09, 2010 | 13.43 | 13.56 | 13.32 | 13.54 | 7,157,175 | +0.13(+0.98%) |
Aug 06, 2010 | 13.40 | 13.59 | 13.27 | 13.40 | 10,712,953 | -0.13(-0.97%) |
Aug 05, 2010 | 13.48 | 13.55 | 13.37 | 13.54 | 4,338 | +0.03(+0.20%) |
Aug 04, 2010 | 13.13 | 13.53 | 13.01 | 13.51 | 455 | +0.44(+3.36%) |
Aug 03, 2010 | 13.13 | 13.13 | 12.93 | 13.07 | 21,692 | -0.09(-0.67%) |
Aug 02, 2010 | 13.09 | 13.18 | 12.87 | 13.16 | 12,299,368 | +0.18(+1.42%) |
Jul 30, 2010 | 12.97 | 13.23 | 12.93 | 12.97 | 8,758,263 | -0.22(-1.66%) |
Jul 29, 2010 | 13.26 | 13.41 | 13.08 | 13.19 | 7,927,790 | +0.04(+0.27%) |
Jul 28, 2010 | 13.16 | 13.44 | 13.10 | 13.16 | 16,037 | -0.21(-1.58%) |
Jul 27, 2010 | 13.37 | 13.55 | 13.25 | 13.37 | 12,056 | -0.08(-0.59%) |
Jul 26, 2010 | 13.40 | 13.51 | 13.23 | 13.45 | 7,833,107 | +0.10(+0.72%) |
Jul 23, 2010 | 13.22 | 13.37 | 13.10 | 13.35 | 9,446,194 | +0.09(+0.66%) |
Jul 22, 2010 | 13.05 | 13.30 | 12.97 | 13.26 | 12,205,162 | +0.37(+2.86%) |
Jul 21, 2010 | 13.37 | 13.37 | 12.88 | 12.90 | 14,923,087 | -0.33(-2.52%) |
Jul 20, 2010 | 13.23 | 13.25 | 12.90 | 13.23 | 13,657,750 | -0.08(-0.59%) |
Jul 19, 2010 | 13.35 | 13.49 | 13.20 | 13.31 | 14,695,229 | +0.03(+0.20%) |
Jul 16, 2010 | 13.28 | 13.79 | 13.09 | 13.28 | 45,278,884 | +0.52(+4.06%) |
Jul 15, 2010 | 12.72 | 12.92 | 12.53 | 12.76 | 14,939,608 | +0.04(+0.35%) |
Jul 14, 2010 | 12.66 | 12.83 | 12.57 | 12.72 | 12,733,091 | -0.08(-0.62%) |
Jul 13, 2010 | 12.71 | 12.92 | 12.69 | 12.80 | 1,139 | +0.15(+1.18%) |
Jul 12, 2010 | 12.46 | 12.68 | 12.40 | 12.65 | 13,602,843 | +0.16(+1.26%) |
Jul 09, 2010 | 12.49 | 12.57 | 12.26 | 12.49 | 22,785,018 | +0.11(+0.92%) |
Jul 08, 2010 | 12.53 | 12.69 | 12.27 | 12.38 | 18,393,304 | -0.12(-0.98%) |
Jul 07, 2010 | 12.44 | 12.56 | 12.32 | 12.50 | 17,436,258 | +0.11(+0.85%) |
Jul 06, 2010 | 12.40 | 12.56 | 12.24 | 12.40 | 8,753 | +0.17(+1.36%) |
Jul 02, 2010 | 12.23 | 12.38 | 12.12 | 12.23 | 11,237,602 | +0.00(+0.00%) |