Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.74 | 12.13 | 11.68 | 11.74 | 58,303 | -0.10(-0.89%) |
Sep 29, 2010 | 11.87 | 11.92 | 11.74 | 11.85 | 8,151,500 | -0.04(-0.38%) |
Sep 28, 2010 | 12.14 | 12.19 | 11.71 | 11.89 | 16,513,359 | -0.10(-0.82%) |
Sep 27, 2010 | 11.08 | 12.72 | 11.07 | 11.99 | 40,387,804 | +0.96(+8.71%) |
Sep 24, 2010 | 10.81 | 11.07 | 10.76 | 11.03 | 5,111,298 | +0.37(+3.45%) |
Sep 23, 2010 | 10.66 | 10.90 | 10.62 | 10.66 | 591 | -0.19(-1.74%) |
Sep 22, 2010 | 10.89 | 10.96 | 10.81 | 10.85 | 6,007,371 | -0.07(-0.66%) |
Sep 21, 2010 | 10.94 | 11.03 | 10.75 | 10.92 | 6,301,044 | -0.01(-0.08%) |
Sep 20, 2010 | 10.66 | 10.95 | 10.66 | 10.93 | 5,019,839 | +0.31(+2.87%) |
Sep 17, 2010 | 10.63 | 10.80 | 10.57 | 10.63 | 4,531,025 | +0.03(+0.25%) |
Sep 15, 2010 | 10.28 | 10.65 | 10.28 | 10.60 | 7,502,983 | +0.27(+2.61%) |
Sep 14, 2010 | 10.25 | 10.44 | 10.14 | 10.33 | 111 | +0.02(+0.17%) |
Sep 13, 2010 | 10.47 | 10.49 | 10.20 | 10.31 | 5,118,253 | -0.04(-0.35%) |
Sep 10, 2010 | 10.35 | 10.41 | 10.26 | 10.35 | 3,131,012 | +0.04(+0.35%) |
Sep 09, 2010 | 10.45 | 10.46 | 10.28 | 10.31 | 4,036,132 | -0.03(-0.26%) |
Sep 08, 2010 | 10.28 | 10.49 | 10.23 | 10.34 | 4,291,010 | +0.06(+0.61%) |
Sep 07, 2010 | 10.32 | 10.35 | 10.15 | 10.28 | 883 | -0.12(-1.12%) |
Sep 03, 2010 | 10.47 | 10.51 | 10.31 | 10.39 | 4,403,988 | +0.04(+0.35%) |
Sep 02, 2010 | 10.37 | 10.47 | 10.20 | 10.36 | 762 | +0.03(+0.26%) |
Sep 01, 2010 | 10.06 | 10.37 | 10.03 | 10.33 | 6,861,233 | +0.40(+4.07%) |
Aug 31, 2010 | 9.932 | 10.03 | 9.765 | 9.927 | 18,128 | +0.03(+0.27%) |
Aug 30, 2010 | 9.990 | 10.10 | 9.774 | 9.900 | 6,539,670 | -0.10(-0.99%) |
Aug 27, 2010 | 9.999 | 10.02 | 9.675 | 9.999 | 6,006,677 | +0.18(+1.83%) |
Aug 26, 2010 | 9.945 | 9.981 | 9.667 | 9.819 | 7,458,633 | -0.01(-0.09%) |
Aug 25, 2010 | 9.792 | 9.891 | 9.684 | 9.828 | 8,545,275 | -0.06(-0.64%) |
Aug 24, 2010 | 9.792 | 9.999 | 9.684 | 9.891 | 1,327 | -0.03(-0.32%) |
Aug 23, 2010 | 10.15 | 10.29 | 9.914 | 9.923 | 5,432,569 | -0.20(-1.95%) |
Aug 20, 2010 | 9.968 | 10.13 | 9.896 | 10.12 | 5,323,750 | +0.06(+0.63%) |
Aug 19, 2010 | 10.29 | 10.37 | 9.932 | 10.06 | 1,105 | -0.31(-2.95%) |
Aug 18, 2010 | 10.32 | 10.44 | 10.24 | 10.36 | 4,433,245 | +0.04(+0.35%) |
Aug 17, 2010 | 10.29 | 10.39 | 10.22 | 10.33 | 2,837,708 | +0.14(+1.41%) |
Aug 16, 2010 | 10.17 | 10.29 | 10.08 | 10.18 | 3,708,534 | -0.05(-0.53%) |
Aug 13, 2010 | 10.24 | 10.32 | 10.14 | 10.24 | 3,314,922 | -0.03(-0.26%) |
Aug 12, 2010 | 10.07 | 10.42 | 9.986 | 10.26 | 5,668,006 | +0.00(+0.00%) |
Aug 11, 2010 | 10.51 | 10.51 | 10.26 | 10.26 | 995 | -0.54(-4.99%) |
Aug 10, 2010 | 10.80 | 10.81 | 10.49 | 10.80 | 556 | -0.10(-0.91%) |
Aug 09, 2010 | 10.76 | 10.91 | 10.73 | 10.90 | 4,942,772 | +0.17(+1.59%) |
Aug 06, 2010 | 10.73 | 10.87 | 10.60 | 10.73 | 4,612,244 | -0.10(-0.91%) |
Aug 05, 2010 | 10.82 | 11.00 | 10.78 | 10.83 | 3,396,806 | -0.08(-0.74%) |
Aug 04, 2010 | 10.88 | 11.03 | 10.82 | 10.91 | 869 | +0.07(+0.66%) |
Aug 03, 2010 | 11.00 | 11.03 | 10.75 | 10.84 | 5,596,978 | -0.22(-1.95%) |
Aug 02, 2010 | 10.90 | 11.06 | 10.83 | 11.05 | 5,475,468 | +0.23(+2.16%) |
Jul 30, 2010 | 10.82 | 10.88 | 10.52 | 10.82 | 5,382,502 | +0.04(+0.33%) |
Jul 29, 2010 | 11.09 | 11.13 | 10.61 | 10.79 | 6,528,690 | +0.00(+0.00%) |
Jul 28, 2010 | 10.79 | 10.90 | 10.70 | 10.79 | 661 | +0.01(+0.08%) |
Jul 27, 2010 | 10.78 | 10.96 | 10.72 | 10.78 | 884 | -0.06(-0.58%) |
Jul 26, 2010 | 10.70 | 10.87 | 10.59 | 10.84 | 10,024,405 | +0.22(+2.12%) |
Jul 23, 2010 | 10.49 | 10.68 | 10.41 | 10.61 | 8,676,778 | +0.12(+1.11%) |
Jul 22, 2010 | 10.38 | 10.61 | 10.34 | 10.50 | 6,961,498 | +0.29(+2.81%) |
Jul 21, 2010 | 10.39 | 10.46 | 10.15 | 10.21 | 7,216,111 | -0.09(-0.87%) |
Jul 20, 2010 | 10.30 | 10.31 | 10.08 | 10.30 | 11,049,433 | -0.03(-0.26%) |
Jul 19, 2010 | 10.60 | 10.60 | 10.06 | 10.33 | 13,285,628 | -0.23(-2.21%) |
Jul 16, 2010 | 10.56 | 10.79 | 10.53 | 10.56 | 7,714,038 | -0.24(-2.24%) |
Jul 15, 2010 | 10.79 | 10.80 | 10.58 | 10.80 | 8,575,277 | -0.03(-0.25%) |
Jul 14, 2010 | 10.78 | 10.98 | 10.59 | 10.83 | 8,337,518 | -0.04(-0.33%) |
Jul 13, 2010 | 10.78 | 10.92 | 10.71 | 10.87 | 8,828,381 | +0.22(+2.02%) |
Jul 12, 2010 | 10.33 | 10.70 | 10.33 | 10.65 | 10,104,812 | +0.24(+2.33%) |
Jul 09, 2010 | 10.41 | 10.51 | 10.26 | 10.41 | 6,835,844 | +0.14(+1.40%) |
Jul 08, 2010 | 10.17 | 10.35 | 10.17 | 10.26 | 9,973,555 | +0.13(+1.24%) |
Jul 07, 2010 | 9.501 | 10.15 | 9.357 | 10.14 | 11,001,079 | +0.59(+6.21%) |
Jul 06, 2010 | 9.887 | 9.887 | 9.474 | 9.546 | 556 | -0.11(-1.12%) |
Jul 02, 2010 | 9.654 | 9.923 | 9.510 | 9.654 | 6,369,206 | -0.22(-2.18%) |