Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.49 | 11.63 | 11.42 | 11.44 | 11,508,749 | +0.02(+0.22%) |
Sep 29, 2010 | 11.10 | 11.50 | 11.04 | 11.42 | 9,250,523 | +0.29(+2.58%) |
Sep 28, 2010 | 11.22 | 11.28 | 11.00 | 11.13 | 5,604,539 | -0.07(-0.66%) |
Sep 27, 2010 | 10.84 | 11.44 | 10.79 | 11.21 | 9,935,482 | +0.47(+4.41%) |
Sep 24, 2010 | 10.72 | 10.84 | 10.64 | 10.73 | 5,060,496 | +0.17(+1.61%) |
Sep 23, 2010 | 10.78 | 10.91 | 10.51 | 10.56 | 6,799,651 | -0.28(-2.57%) |
Sep 22, 2010 | 10.99 | 11.08 | 10.82 | 10.84 | 4,976,660 | -0.22(-1.95%) |
Sep 21, 2010 | 10.66 | 11.15 | 10.65 | 11.06 | 10,190,559 | +0.42(+3.92%) |
Sep 20, 2010 | 10.60 | 10.69 | 10.54 | 10.64 | 6,353,714 | +0.11(+1.02%) |
Sep 17, 2010 | 10.81 | 10.86 | 10.47 | 10.53 | 7,552,393 | -0.33(-3.02%) |
Sep 15, 2010 | 10.62 | 10.99 | 10.61 | 10.86 | 8,867,017 | +0.22(+2.07%) |
Sep 14, 2010 | 10.54 | 10.91 | 10.47 | 10.64 | 7,720,066 | +0.05(+0.44%) |
Sep 13, 2010 | 10.54 | 10.72 | 10.50 | 10.59 | 7,206,346 | +0.22(+2.10%) |
Sep 10, 2010 | 10.45 | 10.53 | 10.37 | 10.37 | 6,749,706 | -0.02(-0.15%) |
Sep 09, 2010 | 10.34 | 10.46 | 10.17 | 10.39 | 10,814,871 | +0.23(+2.23%) |
Sep 08, 2010 | 10.32 | 10.37 | 10.10 | 10.16 | 7,299,101 | -0.15(-1.44%) |
Sep 07, 2010 | 10.54 | 10.54 | 10.28 | 10.31 | 9,437,816 | -0.30(-2.83%) |
Sep 03, 2010 | 10.62 | 10.81 | 10.53 | 10.61 | 9,375,385 | +0.19(+1.85%) |
Sep 02, 2010 | 10.11 | 10.51 | 10.01 | 10.42 | 10,411,743 | +0.28(+2.76%) |
Sep 01, 2010 | 10.08 | 10.21 | 9.853 | 10.14 | 16,169,686 | +0.22(+2.22%) |
Aug 31, 2010 | 9.945 | 10.02 | 9.842 | 9.918 | 16,203,577 | -0.03(-0.32%) |
Aug 30, 2010 | 10.04 | 10.15 | 9.948 | 9.950 | 11,533,722 | -0.10(-0.96%) |
Aug 27, 2010 | 10.07 | 10.12 | 9.885 | 10.05 | 15,053,059 | +0.06(+0.63%) |
Aug 26, 2010 | 10.26 | 10.31 | 9.963 | 9.983 | 10,991,462 | -0.23(-2.28%) |
Aug 25, 2010 | 10.44 | 10.44 | 10.09 | 10.22 | 17,974,840 | -0.35(-3.31%) |
Aug 24, 2010 | 10.62 | 10.75 | 10.36 | 10.57 | 9,325,440 | -0.26(-2.42%) |
Aug 23, 2010 | 11.27 | 11.47 | 10.82 | 10.83 | 8,372,918 | -0.39(-3.50%) |
Aug 20, 2010 | 11.46 | 11.46 | 10.94 | 11.22 | 13,590,384 | -0.31(-2.72%) |
Aug 19, 2010 | 12.05 | 12.15 | 11.52 | 11.54 | 9,931,915 | -0.58(-4.76%) |
Aug 18, 2010 | 11.89 | 12.15 | 11.82 | 12.11 | 13,634,978 | +0.18(+1.50%) |
Aug 17, 2010 | 11.82 | 12.08 | 11.80 | 11.93 | 7,832,442 | +0.26(+2.19%) |
Aug 16, 2010 | 11.38 | 11.74 | 11.28 | 11.68 | 6,314,472 | +0.22(+1.88%) |
Aug 13, 2010 | 11.17 | 11.53 | 11.06 | 11.46 | 6,899,541 | +0.22(+1.98%) |
Aug 12, 2010 | 10.92 | 11.40 | 10.80 | 11.24 | 7,042,241 | +0.08(+0.72%) |
Aug 11, 2010 | 11.55 | 11.72 | 11.14 | 11.16 | 8,631,562 | -0.73(-6.13%) |
Aug 10, 2010 | 12.09 | 12.09 | 11.78 | 11.89 | 7,013,701 | -0.24(-2.00%) |
Aug 09, 2010 | 11.86 | 12.26 | 11.82 | 12.13 | 17,612,738 | +0.31(+2.64%) |
Aug 06, 2010 | 11.61 | 11.85 | 11.46 | 11.82 | 7,855,631 | +0.06(+0.50%) |
Aug 05, 2010 | 11.44 | 11.81 | 11.39 | 11.76 | 11,057,461 | +0.26(+2.22%) |
Aug 04, 2010 | 11.60 | 11.62 | 11.36 | 11.50 | 7,316,939 | -0.01(-0.08%) |
Aug 03, 2010 | 11.76 | 11.83 | 11.44 | 11.51 | 4,998,065 | -0.36(-3.04%) |
Aug 02, 2010 | 11.84 | 11.89 | 11.68 | 11.87 | 7,268,777 | +0.31(+2.64%) |
Jul 30, 2010 | 11.43 | 11.66 | 11.36 | 11.57 | 6,765,760 | -0.04(-0.31%) |
Jul 29, 2010 | 11.67 | 11.74 | 11.35 | 11.60 | 6,275,229 | +0.07(+0.56%) |
Jul 28, 2010 | 11.38 | 11.70 | 11.38 | 11.54 | 8,519,186 | +0.11(+0.98%) |
Jul 27, 2010 | 11.76 | 11.86 | 11.21 | 11.43 | 14,373,450 | -0.21(-1.77%) |
Jul 26, 2010 | 11.30 | 11.65 | 11.27 | 11.63 | 12,170,520 | +0.42(+3.76%) |
Jul 23, 2010 | 11.05 | 11.24 | 11.00 | 11.21 | 20,830,622 | +0.17(+1.50%) |
Jul 22, 2010 | 10.94 | 11.06 | 10.78 | 11.05 | 10,401,041 | +0.30(+2.78%) |
Jul 21, 2010 | 11.00 | 11.11 | 10.70 | 10.75 | 9,041,824 | -0.22(-2.04%) |
Jul 20, 2010 | 10.66 | 10.98 | 10.56 | 10.97 | 9,329,008 | +0.28(+2.58%) |
Jul 19, 2010 | 10.78 | 10.78 | 10.27 | 10.70 | 8,233,786 | -0.04(-0.33%) |
Jul 16, 2010 | 10.86 | 10.91 | 10.72 | 10.73 | 9,131,012 | -0.14(-1.32%) |
Jul 15, 2010 | 10.91 | 11.02 | 10.73 | 10.88 | 8,579,833 | -0.07(-0.68%) |
Jul 14, 2010 | 10.69 | 11.07 | 10.69 | 10.95 | 8,665,453 | +0.24(+2.20%) |
Jul 13, 2010 | 10.67 | 10.76 | 10.59 | 10.71 | 9,172,038 | +0.20(+1.88%) |
Jul 12, 2010 | 10.62 | 10.68 | 10.28 | 10.52 | 5,818,589 | -0.17(-1.55%) |
Jul 09, 2010 | 10.61 | 10.74 | 10.55 | 10.68 | 4,302,403 | +0.07(+0.70%) |
Jul 08, 2010 | 10.58 | 10.71 | 10.36 | 10.61 | 7,161,752 | +0.06(+0.57%) |
Jul 07, 2010 | 10.07 | 10.56 | 9.903 | 10.55 | 9,353,980 | +0.53(+5.31%) |
Jul 06, 2010 | 9.764 | 10.51 | 9.764 | 10.02 | 14,047,024 | +0.32(+3.31%) |
Jul 02, 2010 | 10.01 | 10.03 | 9.418 | 9.696 | 7,666,553 | -0.23(-2.30%) |