Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.26 | 12.51 | 12.17 | 12.27 | 12,241,886 | -0.08(-0.67%) |
Sep 29, 2010 | 12.41 | 12.43 | 12.25 | 12.35 | 45,601 | -0.09(-0.74%) |
Sep 28, 2010 | 12.28 | 12.46 | 12.10 | 12.44 | 10,710,530 | +0.20(+1.61%) |
Sep 27, 2010 | 12.36 | 12.41 | 12.20 | 12.24 | 8,091,543 | -0.14(-1.17%) |
Sep 24, 2010 | 12.31 | 12.46 | 12.22 | 12.39 | 14,827,624 | +0.21(+1.73%) |
Sep 23, 2010 | 12.18 | 12.32 | 12.06 | 12.18 | 513 | -0.08(-0.64%) |
Sep 22, 2010 | 12.32 | 12.37 | 12.12 | 12.26 | 11,568,010 | -0.11(-0.85%) |
Sep 21, 2010 | 12.62 | 12.62 | 12.29 | 12.36 | 12,934,069 | -0.24(-1.93%) |
Sep 20, 2010 | 12.61 | 12.64 | 12.37 | 12.61 | 13,407,837 | +0.16(+1.32%) |
Sep 17, 2010 | 12.44 | 12.49 | 12.15 | 12.44 | 21,757,190 | +0.20(+1.67%) |
Sep 15, 2010 | 12.07 | 12.28 | 11.99 | 12.24 | 17,848,528 | +0.07(+0.54%) |
Sep 14, 2010 | 11.75 | 12.24 | 11.72 | 12.17 | 21,543,556 | +0.46(+3.89%) |
Sep 13, 2010 | 11.54 | 11.74 | 11.53 | 11.72 | 12,766,176 | +0.29(+2.52%) |
Sep 10, 2010 | 11.43 | 11.52 | 11.38 | 11.43 | 7,405,325 | +0.02(+0.17%) |
Sep 09, 2010 | 11.56 | 11.62 | 11.34 | 11.41 | 8,043,563 | +0.07(+0.58%) |
Sep 08, 2010 | 11.33 | 11.43 | 11.28 | 11.34 | 8,819,424 | +0.01(+0.06%) |
Sep 07, 2010 | 11.65 | 11.65 | 11.29 | 11.34 | 744 | -0.28(-2.38%) |
Sep 03, 2010 | 11.45 | 11.73 | 11.45 | 11.61 | 12,368,691 | +0.14(+1.26%) |
Sep 02, 2010 | 11.43 | 11.69 | 11.37 | 11.47 | 1,530 | +0.14(+1.28%) |
Sep 01, 2010 | 11.20 | 11.52 | 11.20 | 11.32 | 17,361,242 | +0.24(+2.14%) |
Aug 31, 2010 | 11.10 | 11.45 | 11.06 | 11.09 | 73,983 | -0.08(-0.71%) |
Aug 30, 2010 | 11.17 | 11.26 | 11.09 | 11.16 | 15,398,083 | -0.04(-0.35%) |
Aug 27, 2010 | 11.20 | 11.22 | 10.93 | 11.20 | 16,530,308 | +0.08(+0.71%) |
Aug 26, 2010 | 11.17 | 11.24 | 11.04 | 11.12 | 17,124,422 | -0.03(-0.29%) |
Aug 25, 2010 | 11.00 | 11.24 | 10.96 | 11.16 | 19,189,166 | +0.07(+0.65%) |
Aug 24, 2010 | 11.14 | 11.20 | 10.95 | 11.09 | 930 | -0.19(-1.69%) |
Aug 23, 2010 | 11.41 | 11.52 | 11.26 | 11.28 | 9,253,486 | -0.12(-1.04%) |
Aug 20, 2010 | 11.86 | 11.97 | 11.20 | 11.39 | 20,958,732 | -0.26(-2.20%) |
Aug 19, 2010 | 11.80 | 11.97 | 11.57 | 11.65 | 2,419 | -0.18(-1.50%) |
Aug 18, 2010 | 11.61 | 11.91 | 11.57 | 11.83 | 11,404,904 | +0.22(+1.93%) |
Aug 17, 2010 | 11.72 | 11.80 | 11.61 | 11.61 | 8,550,710 | +0.01(+0.06%) |
Aug 16, 2010 | 11.55 | 11.79 | 11.49 | 11.60 | 6,955,231 | -0.03(-0.23%) |
Aug 13, 2010 | 11.62 | 11.86 | 11.61 | 11.62 | 8,486,889 | -0.18(-1.56%) |
Aug 12, 2010 | 11.53 | 11.86 | 11.43 | 11.81 | 12,680,796 | +0.05(+0.39%) |
Aug 11, 2010 | 11.72 | 11.88 | 11.62 | 11.76 | 744 | -0.24(-2.03%) |
Aug 10, 2010 | 12.13 | 12.22 | 11.93 | 12.01 | 10,670,262 | -0.20(-1.67%) |
Aug 09, 2010 | 12.12 | 12.27 | 12.10 | 12.21 | 8,552,072 | +0.18(+1.53%) |
Aug 06, 2010 | 12.03 | 12.04 | 11.84 | 12.03 | 12,646,217 | -0.12(-0.98%) |
Aug 05, 2010 | 12.11 | 12.28 | 11.86 | 12.14 | 18,709,492 | +0.22(+1.82%) |
Aug 04, 2010 | 11.69 | 12.05 | 11.69 | 11.93 | 17,524,632 | +0.29(+2.49%) |
Aug 03, 2010 | 12.09 | 12.11 | 11.59 | 11.64 | 15,928,461 | -0.50(-4.12%) |
Aug 02, 2010 | 12.16 | 12.17 | 11.95 | 12.14 | 12,704,819 | +0.22(+1.88%) |
Jul 30, 2010 | 11.91 | 11.95 | 11.48 | 11.91 | 14,762,939 | +0.07(+0.56%) |
Jul 29, 2010 | 11.90 | 12.02 | 11.68 | 11.85 | 760 | -0.18(-1.53%) |
Jul 28, 2010 | 12.03 | 12.14 | 11.81 | 12.03 | 556 | +0.00(+0.00%) |
Jul 27, 2010 | 12.03 | 12.64 | 12.01 | 12.03 | 744 | -0.49(-3.94%) |
Jul 26, 2010 | 12.09 | 12.53 | 12.05 | 12.53 | 15,170,288 | +0.41(+3.42%) |
Jul 23, 2010 | 12.03 | 12.14 | 11.88 | 12.11 | 14,548,228 | +0.05(+0.44%) |
Jul 22, 2010 | 12.05 | 12.17 | 11.95 | 12.06 | 18,450,804 | +0.14(+1.21%) |
Jul 21, 2010 | 12.22 | 12.27 | 11.85 | 11.91 | 13,822,688 | -0.24(-2.00%) |
Jul 20, 2010 | 12.16 | 12.21 | 11.86 | 12.16 | 14,515,208 | +0.12(+1.04%) |
Jul 19, 2010 | 11.92 | 12.14 | 11.89 | 12.03 | 9,789,880 | +0.11(+0.88%) |
Jul 16, 2010 | 11.93 | 12.31 | 11.88 | 11.93 | 15,944,174 | -0.30(-2.42%) |
Jul 15, 2010 | 12.26 | 12.39 | 12.09 | 12.22 | 15,214,348 | -0.03(-0.21%) |
Jul 14, 2010 | 12.37 | 12.39 | 12.18 | 12.25 | 17,329,142 | -0.18(-1.43%) |
Jul 13, 2010 | 12.48 | 12.51 | 12.25 | 12.43 | 17,259,812 | +0.05(+0.43%) |
Jul 12, 2010 | 12.13 | 12.51 | 12.13 | 12.37 | 17,929,106 | +0.18(+1.51%) |
Jul 09, 2010 | 12.19 | 12.30 | 11.97 | 12.19 | 18,344,816 | +0.20(+1.70%) |
Jul 08, 2010 | 12.61 | 12.67 | 11.69 | 11.99 | 47,775,208 | -1.02(-7.84%) |
Jul 07, 2010 | 12.76 | 13.05 | 12.51 | 13.01 | 22,768,620 | +0.26(+2.07%) |
Jul 06, 2010 | 13.00 | 13.18 | 12.57 | 12.74 | 4,668 | -0.07(-0.56%) |
Jul 02, 2010 | 12.82 | 13.14 | 12.80 | 12.82 | 13,293,236 | -0.20(-1.57%) |