Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.95 | 12.15 | 11.95 | 11.95 | 14,011 | -0.00(-0.04%) |
Sep 29, 2010 | 12.02 | 12.09 | 11.94 | 11.96 | 1,927,436 | -0.07(-0.55%) |
Sep 28, 2010 | 12.11 | 12.13 | 11.95 | 12.02 | 2,692,149 | -0.09(-0.77%) |
Sep 27, 2010 | 12.12 | 12.17 | 12.04 | 12.12 | 1,099,793 | -0.01(-0.05%) |
Sep 24, 2010 | 12.05 | 12.16 | 12.02 | 12.12 | 1,030,665 | +0.21(+1.79%) |
Sep 23, 2010 | 11.98 | 12.05 | 11.88 | 11.91 | 1,270,729 | -0.14(-1.19%) |
Sep 22, 2010 | 12.04 | 12.21 | 12.04 | 12.05 | 2,000,011 | +0.00(+0.02%) |
Sep 21, 2010 | 12.16 | 12.18 | 12.02 | 12.05 | 1,619,801 | -0.08(-0.64%) |
Sep 20, 2010 | 11.96 | 12.14 | 11.92 | 12.13 | 1,357,946 | +0.19(+1.63%) |
Sep 17, 2010 | 11.93 | 12.04 | 11.92 | 11.93 | 2,297,488 | -0.11(-0.92%) |
Sep 15, 2010 | 12.03 | 12.09 | 11.93 | 12.04 | 2,265,336 | +0.04(+0.32%) |
Sep 14, 2010 | 11.92 | 12.08 | 11.89 | 12.01 | 2,072,992 | +0.08(+0.68%) |
Sep 13, 2010 | 11.83 | 11.96 | 11.77 | 11.92 | 1,996,348 | +0.20(+1.74%) |
Sep 10, 2010 | 11.77 | 11.77 | 11.66 | 11.72 | 1,045,036 | -0.06(-0.48%) |
Sep 09, 2010 | 11.85 | 11.87 | 11.74 | 11.78 | 1,152,001 | +0.04(+0.38%) |
Sep 08, 2010 | 11.84 | 11.86 | 11.72 | 11.73 | 1,401,714 | -0.08(-0.66%) |
Sep 07, 2010 | 11.79 | 11.85 | 11.72 | 11.81 | 343 | -0.04(-0.30%) |
Sep 03, 2010 | 11.99 | 11.99 | 11.79 | 11.85 | 4,820,790 | -0.01(-0.08%) |
Sep 02, 2010 | 11.96 | 11.96 | 11.83 | 11.86 | 2,033,254 | -0.07(-0.58%) |
Sep 01, 2010 | 11.87 | 11.97 | 11.83 | 11.92 | 2,106,859 | +0.25(+2.13%) |
Aug 31, 2010 | 11.65 | 11.76 | 11.56 | 11.68 | 14,011 | -0.04(-0.36%) |
Aug 30, 2010 | 11.87 | 11.93 | 11.71 | 11.72 | 761,467 | -0.21(-1.76%) |
Aug 27, 2010 | 11.88 | 11.93 | 11.58 | 11.93 | 1,508,219 | +0.27(+2.29%) |
Aug 26, 2010 | 11.76 | 11.86 | 11.63 | 11.66 | 1,228,179 | -0.07(-0.59%) |
Aug 25, 2010 | 11.61 | 11.75 | 11.45 | 11.73 | 1,000,217 | +0.10(+0.85%) |
Aug 24, 2010 | 11.60 | 11.72 | 11.54 | 11.63 | 430 | -0.12(-1.05%) |
Aug 23, 2010 | 11.85 | 11.92 | 11.74 | 11.75 | 680,612 | -0.02(-0.20%) |
Aug 20, 2010 | 11.74 | 11.78 | 11.65 | 11.78 | 723,566 | -0.04(-0.30%) |
Aug 19, 2010 | 11.96 | 11.99 | 11.74 | 11.81 | 430 | -0.22(-1.87%) |
Aug 18, 2010 | 12.05 | 12.09 | 11.90 | 12.04 | 1,228,229 | -0.05(-0.40%) |
Aug 17, 2010 | 12.02 | 12.18 | 11.93 | 12.09 | 1,163,887 | +0.17(+1.41%) |
Aug 16, 2010 | 11.80 | 11.94 | 11.77 | 11.92 | 947,849 | +0.02(+0.18%) |
Aug 13, 2010 | 11.90 | 11.97 | 11.78 | 11.90 | 824,327 | +0.08(+0.68%) |
Aug 12, 2010 | 11.74 | 11.87 | 11.69 | 11.82 | 1,065,236 | -0.11(-0.95%) |
Aug 11, 2010 | 12.02 | 12.03 | 11.86 | 11.93 | 1,568,477 | -0.33(-2.67%) |
Aug 10, 2010 | 12.07 | 12.32 | 11.99 | 12.26 | 2,311,883 | +0.07(+0.54%) |
Aug 09, 2010 | 12.07 | 12.21 | 12.00 | 12.19 | 1,583,962 | +0.15(+1.27%) |
Aug 06, 2010 | 12.04 | 12.04 | 11.77 | 12.04 | 1,468,867 | +0.09(+0.75%) |
Aug 05, 2010 | 11.94 | 11.97 | 11.79 | 11.95 | 2,024,267 | -0.03(-0.22%) |
Aug 04, 2010 | 12.10 | 12.10 | 11.88 | 11.98 | 1,587,545 | -0.05(-0.45%) |
Aug 03, 2010 | 12.01 | 12.15 | 11.99 | 12.03 | 1,008,931 | -0.04(-0.37%) |
Aug 02, 2010 | 12.09 | 12.14 | 12.02 | 12.07 | 1,685,700 | +0.19(+1.61%) |
Jul 30, 2010 | 11.88 | 11.92 | 11.75 | 11.88 | 1,063,381 | -0.09(-0.75%) |
Jul 29, 2010 | 12.20 | 12.22 | 11.79 | 11.97 | 1,996,054 | -0.16(-1.36%) |
Jul 28, 2010 | 12.28 | 12.28 | 12.07 | 12.14 | 1,838,045 | -0.14(-1.17%) |
Jul 27, 2010 | 12.28 | 12.30 | 12.07 | 12.28 | 343 | +0.25(+2.07%) |
Jul 26, 2010 | 11.83 | 12.03 | 11.83 | 12.03 | 1,680,149 | +0.21(+1.77%) |
Jul 23, 2010 | 11.65 | 11.85 | 11.59 | 11.82 | 1,469,104 | +0.16(+1.41%) |
Jul 22, 2010 | 11.47 | 11.69 | 11.47 | 11.66 | 1,545,515 | +0.32(+2.86%) |
Jul 21, 2010 | 11.64 | 11.64 | 11.31 | 11.33 | 1,083,794 | -0.26(-2.22%) |
Jul 20, 2010 | 11.39 | 11.59 | 11.32 | 11.59 | 971,427 | +0.07(+0.65%) |
Jul 19, 2010 | 11.40 | 11.53 | 11.29 | 11.52 | 969,176 | +0.15(+1.29%) |
Jul 16, 2010 | 11.37 | 11.63 | 11.36 | 11.37 | 1,257,252 | -0.31(-2.62%) |
Jul 15, 2010 | 11.58 | 11.71 | 11.40 | 11.68 | 1,112,590 | +0.12(+1.04%) |
Jul 14, 2010 | 11.59 | 11.59 | 11.46 | 11.56 | 1,218,978 | -0.04(-0.36%) |
Jul 13, 2010 | 11.59 | 11.62 | 11.50 | 11.60 | 1,119,309 | +0.11(+0.94%) |
Jul 12, 2010 | 11.39 | 11.54 | 11.37 | 11.49 | 935,329 | +0.02(+0.21%) |
Jul 09, 2010 | 11.47 | 11.48 | 11.32 | 11.47 | 1,454,953 | +0.08(+0.74%) |
Jul 08, 2010 | 11.38 | 11.41 | 11.26 | 11.38 | 1,778,221 | +0.04(+0.32%) |
Jul 07, 2010 | 11.09 | 11.36 | 10.95 | 11.35 | 1,462,175 | +0.35(+3.20%) |
Jul 06, 2010 | 10.91 | 11.07 | 10.88 | 10.99 | 6,414 | +0.23(+2.18%) |
Jul 02, 2010 | 10.76 | 10.85 | 10.71 | 10.76 | 1,031,934 | +0.02(+0.19%) |