Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.02 | 12.12 | 11.88 | 12.01 | 136,289 | +0.17(+1.48%) |
Sep 29, 2010 | 11.82 | 11.91 | 11.66 | 11.84 | 11,093,099 | +0.01(+0.09%) |
Sep 28, 2010 | 12.00 | 12.03 | 11.65 | 11.83 | 181 | -0.17(-1.43%) |
Sep 27, 2010 | 12.02 | 12.11 | 11.89 | 12.00 | 7,135,711 | -0.06(-0.50%) |
Sep 24, 2010 | 11.83 | 12.10 | 11.78 | 12.06 | 12,087,055 | +0.53(+4.60%) |
Sep 23, 2010 | 11.53 | 11.70 | 11.48 | 11.53 | 508 | -0.27(-2.25%) |
Sep 22, 2010 | 12.03 | 12.26 | 11.75 | 11.80 | 19,821,566 | -0.35(-2.91%) |
Sep 21, 2010 | 12.18 | 12.25 | 12.00 | 12.15 | 15,947,889 | +0.01(+0.09%) |
Sep 20, 2010 | 11.94 | 12.18 | 11.55 | 12.14 | 36,700,692 | -0.82(-6.35%) |
Sep 17, 2010 | 12.96 | 13.06 | 12.54 | 12.96 | 15,510,270 | +0.31(+2.45%) |
Sep 15, 2010 | 12.49 | 12.76 | 12.49 | 12.65 | 9,489,343 | +0.12(+0.97%) |
Sep 14, 2010 | 12.70 | 12.73 | 12.49 | 12.53 | 11,348,295 | -0.21(-1.65%) |
Sep 13, 2010 | 12.51 | 12.75 | 12.45 | 12.74 | 9,672,871 | +0.37(+2.99%) |
Sep 10, 2010 | 12.23 | 12.40 | 12.18 | 12.37 | 10,060,468 | +0.19(+1.54%) |
Sep 09, 2010 | 12.24 | 12.28 | 11.98 | 12.18 | 12,652,332 | +0.26(+2.18%) |
Sep 08, 2010 | 12.17 | 12.24 | 11.78 | 11.92 | 14,091,186 | -0.24(-1.95%) |
Sep 07, 2010 | 12.35 | 12.35 | 12.05 | 12.16 | 841 | -0.21(-1.70%) |
Sep 03, 2010 | 12.31 | 12.65 | 12.29 | 12.37 | 12,379,469 | +0.22(+1.82%) |
Sep 02, 2010 | 11.93 | 12.16 | 11.84 | 12.15 | 367 | +0.23(+1.90%) |
Sep 01, 2010 | 11.59 | 11.94 | 11.49 | 11.92 | 12,328,243 | +0.63(+5.58%) |
Aug 31, 2010 | 11.27 | 11.45 | 10.89 | 11.29 | 80,999 | +0.23(+2.05%) |
Aug 30, 2010 | 11.30 | 11.30 | 11.03 | 11.07 | 8,559,484 | +0.23(+2.09%) |
Aug 27, 2010 | 11.26 | 11.29 | 10.68 | 10.84 | 15,269,208 | -0.48(-4.27%) |
Aug 26, 2010 | 11.32 | 11.47 | 10.98 | 11.32 | 1,750 | +0.10(+0.86%) |
Aug 25, 2010 | 11.15 | 11.29 | 10.88 | 11.23 | 20,213,422 | -0.12(-1.07%) |
Aug 24, 2010 | 11.42 | 11.63 | 11.30 | 11.35 | 2,139 | -0.26(-2.24%) |
Aug 23, 2010 | 11.87 | 12.04 | 11.60 | 11.61 | 9,175,995 | -0.11(-0.94%) |
Aug 20, 2010 | 11.62 | 11.83 | 11.57 | 11.72 | 8,540,360 | -0.04(-0.33%) |
Aug 19, 2010 | 11.96 | 12.06 | 11.66 | 11.76 | 1,053 | -0.33(-2.70%) |
Aug 18, 2010 | 12.20 | 12.20 | 11.93 | 12.08 | 905 | -0.07(-0.55%) |
Aug 17, 2010 | 12.14 | 12.28 | 11.96 | 12.15 | 11,325,739 | +0.22(+1.85%) |
Aug 16, 2010 | 12.00 | 12.28 | 11.83 | 11.93 | 14,569,251 | -0.15(-1.28%) |
Aug 13, 2010 | 12.08 | 12.24 | 11.97 | 12.08 | 7,898,048 | +0.00(+0.00%) |
Aug 12, 2010 | 11.85 | 12.23 | 11.70 | 12.08 | 11,066,273 | +0.07(+0.57%) |
Aug 11, 2010 | 12.37 | 12.38 | 12.00 | 12.01 | 12,326,732 | -0.57(-4.54%) |
Aug 10, 2010 | 12.88 | 12.90 | 12.44 | 12.59 | 182 | -0.43(-3.29%) |
Aug 09, 2010 | 13.34 | 13.44 | 13.00 | 13.01 | 9,302,083 | -0.20(-1.54%) |
Aug 06, 2010 | 13.22 | 13.55 | 12.90 | 13.22 | 12,158,180 | -0.31(-2.31%) |
Aug 05, 2010 | 13.40 | 13.64 | 13.35 | 13.53 | 8,454,901 | +0.05(+0.37%) |
Aug 04, 2010 | 13.60 | 13.67 | 13.34 | 13.48 | 6,943,769 | +0.02(+0.12%) |
Aug 03, 2010 | 13.63 | 13.73 | 13.40 | 13.46 | 9,564,528 | -0.37(-2.66%) |
Aug 02, 2010 | 13.55 | 13.89 | 13.49 | 13.83 | 11,413,053 | +0.54(+4.05%) |
Jul 30, 2010 | 13.22 | 13.37 | 12.98 | 13.29 | 8,804,520 | +0.06(+0.46%) |
Jul 29, 2010 | 13.41 | 13.62 | 13.08 | 13.23 | 15,555,916 | -0.02(-0.12%) |
Jul 28, 2010 | 13.52 | 13.65 | 12.88 | 13.25 | 24,010,148 | -0.75(-5.37%) |
Jul 27, 2010 | 14.00 | 14.17 | 13.73 | 14.00 | 1,758 | -0.01(-0.04%) |
Jul 26, 2010 | 13.82 | 14.02 | 13.63 | 14.01 | 9,942,678 | +0.29(+2.08%) |
Jul 23, 2010 | 13.49 | 13.77 | 13.38 | 13.72 | 9,965,313 | +0.21(+1.59%) |
Jul 22, 2010 | 13.10 | 13.60 | 13.05 | 13.51 | 10,335,465 | +0.60(+4.68%) |
Jul 21, 2010 | 13.47 | 13.54 | 12.82 | 12.90 | 11,013,115 | -0.43(-3.25%) |
Jul 20, 2010 | 13.34 | 13.34 | 12.35 | 13.34 | 13,475,037 | +0.67(+5.29%) |
Jul 19, 2010 | 12.71 | 12.73 | 12.30 | 12.67 | 10,018,739 | +0.15(+1.23%) |
Jul 16, 2010 | 12.51 | 12.95 | 12.48 | 12.51 | 11,845,970 | -0.29(-2.27%) |
Jul 15, 2010 | 13.08 | 13.08 | 12.62 | 12.80 | 9,716,267 | -0.26(-2.02%) |
Jul 14, 2010 | 13.25 | 13.25 | 12.87 | 13.07 | 11,479,319 | -0.19(-1.45%) |
Jul 13, 2010 | 13.02 | 13.41 | 13.02 | 13.26 | 11,760,640 | +0.45(+3.52%) |
Jul 12, 2010 | 13.02 | 13.08 | 12.68 | 12.81 | 11,301,416 | -0.19(-1.48%) |
Jul 09, 2010 | 13.00 | 13.11 | 12.69 | 13.00 | 9,114,668 | +0.29(+2.25%) |
Jul 08, 2010 | 12.79 | 12.91 | 12.49 | 12.72 | 15,003,100 | +0.01(+0.09%) |
Jul 07, 2010 | 12.21 | 12.71 | 12.21 | 12.71 | 182 | +0.44(+3.58%) |
Jul 06, 2010 | 12.76 | 12.82 | 12.11 | 12.27 | 4,221 | -0.14(-1.15%) |
Jul 02, 2010 | 12.41 | 12.82 | 12.22 | 12.41 | 11,485,123 | -0.19(-1.53%) |