Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.67 | 11.90 | 11.63 | 11.67 | 15,706 | +0.02(+0.15%) |
Sep 29, 2010 | 11.77 | 11.79 | 11.59 | 11.65 | 1,094,362 | -0.15(-1.27%) |
Sep 28, 2010 | 11.74 | 11.84 | 11.53 | 11.80 | 12,264 | +0.09(+0.78%) |
Sep 27, 2010 | 11.96 | 11.98 | 11.65 | 11.71 | 1,271,986 | -0.26(-2.14%) |
Sep 24, 2010 | 11.68 | 11.97 | 11.68 | 11.97 | 1,540,828 | +0.48(+4.14%) |
Sep 23, 2010 | 11.72 | 11.84 | 11.46 | 11.49 | 1,615,940 | -0.36(-3.02%) |
Sep 22, 2010 | 12.00 | 12.10 | 11.84 | 11.85 | 1,132,388 | -0.17(-1.38%) |
Sep 21, 2010 | 12.15 | 12.29 | 12.00 | 12.02 | 3,311,650 | -0.12(-1.01%) |
Sep 20, 2010 | 11.74 | 12.15 | 11.71 | 12.14 | 2,176,849 | +0.42(+3.56%) |
Sep 17, 2010 | 11.72 | 11.74 | 11.53 | 11.72 | 4,675,431 | +0.03(+0.27%) |
Sep 15, 2010 | 11.53 | 11.72 | 11.44 | 11.69 | 1,197,878 | +0.14(+1.20%) |
Sep 14, 2010 | 11.63 | 11.68 | 11.49 | 11.55 | 1,303,810 | -0.13(-1.14%) |
Sep 13, 2010 | 11.47 | 11.69 | 11.43 | 11.69 | 1,420,123 | +0.36(+3.16%) |
Sep 10, 2010 | 11.33 | 11.51 | 11.27 | 11.33 | 1,044,429 | +0.01(+0.05%) |
Sep 09, 2010 | 11.48 | 11.53 | 11.27 | 11.32 | 2,157 | +0.02(+0.14%) |
Sep 08, 2010 | 11.31 | 11.43 | 11.25 | 11.31 | 1,393,630 | +0.05(+0.43%) |
Sep 07, 2010 | 11.48 | 11.53 | 11.25 | 11.26 | 239 | -0.31(-2.68%) |
Sep 03, 2010 | 11.59 | 11.63 | 11.48 | 11.57 | 1,768,185 | +0.16(+1.36%) |
Sep 02, 2010 | 11.13 | 11.42 | 11.02 | 11.41 | 32,486 | +0.27(+2.47%) |
Sep 01, 2010 | 10.85 | 11.14 | 10.76 | 11.14 | 2,593,556 | +0.49(+4.56%) |
Aug 31, 2010 | 10.64 | 10.79 | 10.52 | 10.65 | 8,353 | -0.01(-0.10%) |
Aug 30, 2010 | 10.68 | 10.82 | 10.63 | 10.66 | 1,652,349 | -0.07(-0.64%) |
Aug 27, 2010 | 10.67 | 10.77 | 10.34 | 10.73 | 3,057,652 | +0.24(+2.32%) |
Aug 26, 2010 | 10.64 | 10.73 | 10.46 | 10.49 | 2,307,265 | -0.08(-0.80%) |
Aug 25, 2010 | 10.24 | 10.63 | 10.22 | 10.57 | 2,419,949 | +0.22(+2.09%) |
Aug 24, 2010 | 10.17 | 10.47 | 10.11 | 10.36 | 302 | +0.02(+0.15%) |
Aug 23, 2010 | 10.47 | 10.50 | 10.32 | 10.34 | 1,382,771 | -0.06(-0.56%) |
Aug 20, 2010 | 10.37 | 10.44 | 10.26 | 10.40 | 1,726,003 | +0.01(+0.10%) |
Aug 19, 2010 | 10.65 | 10.73 | 10.38 | 10.39 | 8,331 | -0.37(-3.44%) |
Aug 18, 2010 | 10.82 | 10.85 | 10.69 | 10.76 | 3,964 | +0.05(+0.44%) |
Aug 17, 2010 | 10.59 | 10.79 | 10.54 | 10.71 | 9,434 | +0.24(+2.27%) |
Aug 16, 2010 | 10.37 | 10.54 | 10.31 | 10.47 | 2,603,621 | +0.03(+0.25%) |
Aug 13, 2010 | 10.45 | 10.62 | 10.41 | 10.45 | 3,059,715 | -0.11(-1.00%) |
Aug 12, 2010 | 10.51 | 10.67 | 10.43 | 10.55 | 2,504,327 | -0.16(-1.48%) |
Aug 11, 2010 | 10.86 | 10.95 | 10.63 | 10.71 | 29,734 | -0.36(-3.29%) |
Aug 10, 2010 | 11.07 | 11.27 | 11.04 | 11.07 | 81,786 | -0.18(-1.60%) |
Aug 09, 2010 | 11.22 | 11.28 | 11.07 | 11.25 | 2,012,667 | +0.08(+0.71%) |
Aug 06, 2010 | 11.18 | 11.33 | 10.94 | 11.18 | 2,281,426 | -0.22(-1.95%) |
Aug 05, 2010 | 11.34 | 11.55 | 11.34 | 11.40 | 2,182,339 | -0.02(-0.14%) |
Aug 04, 2010 | 11.40 | 11.49 | 11.29 | 11.41 | 4,907 | +0.04(+0.37%) |
Aug 03, 2010 | 11.49 | 11.56 | 11.35 | 11.37 | 4,373 | -0.20(-1.74%) |
Aug 02, 2010 | 11.42 | 11.61 | 11.31 | 11.57 | 2,210,134 | +0.39(+3.45%) |
Jul 30, 2010 | 11.19 | 11.26 | 10.95 | 11.19 | 2,055,456 | +0.00(+0.00%) |
Jul 29, 2010 | 11.28 | 11.33 | 11.04 | 11.19 | 1,809,244 | -0.03(-0.28%) |
Jul 28, 2010 | 11.22 | 11.38 | 11.03 | 11.22 | 10,390 | +0.09(+0.81%) |
Jul 27, 2010 | 11.13 | 11.29 | 11.01 | 11.13 | 11,168 | +0.00(+0.00%) |
Jul 26, 2010 | 11.01 | 11.22 | 10.91 | 11.13 | 2,778,729 | +0.14(+1.25%) |
Jul 23, 2010 | 10.81 | 11.00 | 10.64 | 10.99 | 1,887,429 | +0.13(+1.17%) |
Jul 22, 2010 | 10.50 | 10.96 | 10.44 | 10.86 | 17,222 | +0.58(+5.65%) |
Jul 21, 2010 | 10.67 | 10.68 | 10.24 | 10.28 | 2,528,404 | -0.29(-2.70%) |
Jul 20, 2010 | 10.27 | 10.57 | 10.20 | 10.57 | 21,494 | +0.10(+0.91%) |
Jul 19, 2010 | 10.46 | 10.55 | 10.26 | 10.47 | 2,385,525 | +0.02(+0.20%) |
Jul 16, 2010 | 10.46 | 10.63 | 10.36 | 10.45 | 5,288,747 | -0.25(-2.32%) |
Jul 15, 2010 | 10.84 | 10.85 | 10.56 | 10.70 | 1,979,202 | -0.13(-1.22%) |
Jul 14, 2010 | 10.85 | 10.93 | 10.66 | 10.83 | 16,533 | -0.08(-0.77%) |
Jul 13, 2010 | 10.87 | 10.95 | 10.74 | 10.92 | 2,127,784 | +0.23(+2.13%) |
Jul 12, 2010 | 10.54 | 10.69 | 10.45 | 10.69 | 2,045,095 | +0.08(+0.80%) |
Jul 09, 2010 | 10.60 | 10.65 | 10.39 | 10.60 | 1,554,323 | +0.13(+1.26%) |
Jul 08, 2010 | 10.37 | 10.48 | 10.24 | 10.47 | 5,617 | +0.23(+2.22%) |
Jul 07, 2010 | 9.733 | 10.25 | 9.733 | 10.25 | 32,079 | +0.55(+5.72%) |
Jul 06, 2010 | 9.690 | 10.38 | 9.622 | 9.690 | 5,759 | -0.37(-3.68%) |
Jul 02, 2010 | 10.06 | 10.31 | 9.944 | 10.06 | 4,524,759 | -0.16(-1.55%) |