Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.01 | 12.06 | 11.93 | 11.95 | 19,076,986 | +0.10(+0.83%) |
Sep 29, 2010 | 11.90 | 11.90 | 11.83 | 11.85 | 18,102,232 | +0.05(+0.39%) |
Sep 28, 2010 | 11.85 | 11.85 | 11.78 | 11.81 | 20,051,458 | -0.07(-0.61%) |
Sep 27, 2010 | 11.89 | 11.92 | 11.85 | 11.88 | 4,240,978 | +0.05(+0.39%) |
Sep 24, 2010 | 11.79 | 11.86 | 11.78 | 11.83 | 6,989,012 | +0.23(+1.99%) |
Sep 23, 2010 | 11.60 | 11.67 | 11.58 | 11.60 | 12,667,254 | -0.06(-0.51%) |
Sep 22, 2010 | 11.68 | 11.71 | 11.62 | 11.66 | 15,352,282 | +0.09(+0.74%) |
Sep 21, 2010 | 11.63 | 11.63 | 11.52 | 11.58 | 14,403,369 | -0.04(-0.34%) |
Sep 20, 2010 | 11.52 | 11.64 | 11.50 | 11.62 | 7,375,645 | +0.20(+1.79%) |
Sep 17, 2010 | 11.41 | 11.46 | 11.39 | 11.41 | 6,757,930 | +0.06(+0.52%) |
Sep 15, 2010 | 11.29 | 11.39 | 11.29 | 11.35 | 5,195,914 | +0.05(+0.47%) |
Sep 14, 2010 | 11.23 | 11.33 | 11.22 | 11.30 | 11,150,008 | +0.04(+0.35%) |
Sep 13, 2010 | 11.27 | 11.30 | 11.18 | 11.26 | 6,546,451 | +0.15(+1.30%) |
Sep 10, 2010 | 11.10 | 11.15 | 11.09 | 11.12 | 5,248,151 | +0.03(+0.30%) |
Sep 09, 2010 | 11.08 | 11.12 | 11.04 | 11.08 | 8,105,187 | +0.09(+0.84%) |
Sep 08, 2010 | 10.96 | 11.06 | 10.94 | 10.99 | 6,642,321 | +0.07(+0.60%) |
Sep 07, 2010 | 11.02 | 11.04 | 10.93 | 10.93 | 13,926,866 | +0.10(+0.91%) |
Sep 03, 2010 | 10.83 | 10.88 | 10.79 | 10.83 | 3,567,793 | +0.01(+0.12%) |
Sep 02, 2010 | 10.79 | 10.82 | 10.73 | 10.81 | 3,416,086 | +0.03(+0.31%) |
Sep 01, 2010 | 10.66 | 10.79 | 10.66 | 10.78 | 7,641,309 | +0.24(+2.25%) |
Aug 31, 2010 | 10.54 | 10.67 | 10.52 | 10.54 | 217,452 | +0.01(+0.06%) |
Aug 30, 2010 | 10.54 | 10.62 | 10.54 | 10.54 | 4,969,570 | -0.10(-0.93%) |
Aug 27, 2010 | 10.64 | 10.67 | 10.52 | 10.64 | 8,117,088 | +0.07(+0.62%) |
Aug 26, 2010 | 10.58 | 10.61 | 10.53 | 10.57 | 1,517 | -0.01(-0.06%) |
Aug 25, 2010 | 10.51 | 10.60 | 10.45 | 10.58 | 13,204,468 | +0.04(+0.37%) |
Aug 24, 2010 | 10.52 | 10.57 | 10.45 | 10.54 | 7,415,467 | -0.06(-0.56%) |
Aug 23, 2010 | 10.62 | 10.69 | 10.57 | 10.60 | 3,089,889 | -0.05(-0.49%) |
Aug 20, 2010 | 10.63 | 10.65 | 10.56 | 10.65 | 6,124,259 | +0.01(+0.12%) |
Aug 19, 2010 | 10.67 | 10.69 | 10.56 | 10.64 | 7,621,126 | -0.03(-0.31%) |
Aug 18, 2010 | 10.65 | 10.73 | 10.61 | 10.67 | 4,132,510 | +0.01(+0.06%) |
Aug 17, 2010 | 10.71 | 10.75 | 10.65 | 10.66 | 4,315,185 | +0.01(+0.06%) |
Aug 16, 2010 | 10.60 | 10.67 | 10.58 | 10.65 | 4,433,870 | -0.05(-0.49%) |
Aug 13, 2010 | 10.71 | 10.73 | 10.67 | 10.71 | 6,404,712 | +0.01(+0.06%) |
Aug 12, 2010 | 10.63 | 10.73 | 10.61 | 10.70 | 3,652,407 | -0.01(-0.12%) |
Aug 11, 2010 | 10.75 | 10.79 | 10.70 | 10.71 | 6,344,583 | -0.16(-1.45%) |
Aug 10, 2010 | 10.77 | 10.89 | 10.77 | 10.87 | 9,153,497 | -0.09(-0.84%) |
Aug 09, 2010 | 10.90 | 10.97 | 10.89 | 10.96 | 17,272,318 | +0.13(+1.22%) |
Aug 06, 2010 | 10.83 | 10.86 | 10.70 | 10.83 | 11,941,314 | +0.06(+0.55%) |
Aug 05, 2010 | 10.69 | 10.78 | 10.66 | 10.77 | 13,240,028 | +0.02(+0.18%) |
Aug 04, 2010 | 10.74 | 10.82 | 10.73 | 10.75 | 10,507,670 | +0.02(+0.18%) |
Aug 03, 2010 | 10.71 | 10.77 | 10.65 | 10.73 | 10,502,835 | -0.01(-0.06%) |
Aug 02, 2010 | 10.69 | 10.77 | 10.64 | 10.74 | 8,106,140 | +0.24(+2.26%) |
Jul 30, 2010 | 10.50 | 10.56 | 10.38 | 10.50 | 9,531,591 | +0.05(+0.44%) |
Jul 29, 2010 | 10.46 | 10.53 | 10.42 | 10.46 | 14,225,405 | +0.09(+0.89%) |
Jul 28, 2010 | 10.39 | 10.44 | 10.36 | 10.37 | 10,886,401 | -0.09(-0.88%) |
Jul 27, 2010 | 10.46 | 10.50 | 10.41 | 10.46 | 8,934,055 | -0.04(-0.38%) |
Jul 26, 2010 | 10.40 | 10.54 | 10.40 | 10.50 | 9,077,008 | +0.07(+0.63%) |
Jul 23, 2010 | 10.35 | 10.45 | 10.31 | 10.43 | 10,048,459 | +0.14(+1.34%) |
Jul 22, 2010 | 10.22 | 10.37 | 10.21 | 10.29 | 12,868,629 | +0.24(+2.36%) |
Jul 21, 2010 | 10.17 | 10.17 | 10.01 | 10.06 | 6,740,603 | -0.11(-1.04%) |
Jul 20, 2010 | 10.02 | 10.20 | 10.02 | 10.16 | 5,128,722 | +0.15(+1.51%) |
Jul 19, 2010 | 9.989 | 10.05 | 9.930 | 10.01 | 3,458,649 | +0.03(+0.26%) |
Jul 16, 2010 | 9.983 | 10.07 | 9.923 | 9.983 | 4,213,657 | -0.14(-1.37%) |
Jul 15, 2010 | 10.11 | 10.15 | 10.01 | 10.12 | 4,892,225 | -0.07(-0.71%) |
Jul 14, 2010 | 10.12 | 10.21 | 10.11 | 10.19 | 5,197,399 | +0.01(+0.06%) |
Jul 13, 2010 | 10.15 | 10.23 | 10.15 | 10.19 | 4,359,261 | +0.03(+0.26%) |
Jul 12, 2010 | 10.12 | 10.19 | 10.09 | 10.16 | 3,823,551 | +0.03(+0.26%) |
Jul 09, 2010 | 10.13 | 10.15 | 10.04 | 10.13 | 4,722,134 | +0.11(+1.12%) |
Jul 08, 2010 | 9.996 | 10.04 | 9.930 | 10.02 | 6,646,924 | +0.01(+0.13%) |
Jul 07, 2010 | 9.851 | 10.03 | 9.831 | 10.01 | 6,045,649 | +0.13(+1.27%) |
Jul 06, 2010 | 9.930 | 10.01 | 9.825 | 9.884 | 5,507,509 | +0.08(+0.81%) |
Jul 02, 2010 | 9.805 | 9.851 | 9.732 | 9.805 | 6,436,095 | +0.05(+0.54%) |