Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.25 | 12.42 | 12.20 | 12.25 | 2,680,029 | -0.03(-0.27%) |
Sep 29, 2010 | 12.31 | 12.39 | 12.25 | 12.29 | 1,549,668 | -0.02(-0.17%) |
Sep 28, 2010 | 12.33 | 12.37 | 12.24 | 12.31 | 2,444,385 | -0.02(-0.17%) |
Sep 27, 2010 | 12.26 | 12.35 | 12.15 | 12.33 | 1,160,040 | +0.06(+0.45%) |
Sep 24, 2010 | 12.13 | 12.28 | 12.09 | 12.27 | 908,343 | +0.30(+2.50%) |
Sep 23, 2010 | 11.95 | 12.10 | 11.89 | 11.97 | 724,209 | -0.08(-0.64%) |
Sep 22, 2010 | 12.03 | 12.14 | 11.95 | 12.05 | 1,189,601 | -0.01(-0.11%) |
Sep 21, 2010 | 12.18 | 12.26 | 12.05 | 12.06 | 1,381,501 | -0.09(-0.74%) |
Sep 20, 2010 | 11.99 | 12.17 | 11.97 | 12.15 | 869,386 | +0.19(+1.57%) |
Sep 17, 2010 | 11.97 | 12.06 | 11.93 | 11.97 | 1,372,619 | -0.03(-0.21%) |
Sep 15, 2010 | 12.09 | 12.09 | 11.97 | 11.99 | 1,481,060 | -0.11(-0.92%) |
Sep 14, 2010 | 12.27 | 12.29 | 12.10 | 12.10 | 117,241 | -0.18(-1.50%) |
Sep 13, 2010 | 12.29 | 12.33 | 12.20 | 12.29 | 1,759,001 | +0.17(+1.41%) |
Sep 10, 2010 | 11.99 | 12.14 | 11.93 | 12.12 | 1,873,536 | +0.17(+1.38%) |
Sep 09, 2010 | 11.90 | 11.99 | 11.86 | 11.95 | 1,148,380 | +0.18(+1.55%) |
Sep 08, 2010 | 11.80 | 11.86 | 11.74 | 11.77 | 1,137,424 | -0.01(-0.07%) |
Sep 07, 2010 | 11.85 | 11.92 | 11.76 | 11.78 | 273 | -0.13(-1.11%) |
Sep 03, 2010 | 11.89 | 11.94 | 11.79 | 11.91 | 1,852,595 | +0.11(+0.90%) |
Sep 02, 2010 | 11.89 | 11.93 | 11.76 | 11.80 | 2,205,866 | -0.08(-0.71%) |
Sep 01, 2010 | 11.82 | 11.99 | 11.79 | 11.89 | 2,518,329 | +0.17(+1.49%) |
Aug 31, 2010 | 11.71 | 11.75 | 11.42 | 11.71 | 8,678 | +0.16(+1.40%) |
Aug 30, 2010 | 11.67 | 11.73 | 11.54 | 11.55 | 610,000 | -0.14(-1.16%) |
Aug 27, 2010 | 11.69 | 11.73 | 11.49 | 11.69 | 1,159,105 | +0.08(+0.66%) |
Aug 26, 2010 | 11.75 | 11.75 | 11.55 | 11.61 | 1,011,613 | -0.08(-0.65%) |
Aug 25, 2010 | 11.51 | 11.70 | 11.46 | 11.69 | 1,224,911 | +0.08(+0.73%) |
Aug 24, 2010 | 11.50 | 11.68 | 11.47 | 11.60 | 341 | -0.04(-0.36%) |
Aug 23, 2010 | 11.68 | 11.80 | 11.64 | 11.64 | 1,146,102 | -0.01(-0.07%) |
Aug 20, 2010 | 11.73 | 11.74 | 11.54 | 11.65 | 848,209 | -0.12(-1.01%) |
Aug 19, 2010 | 11.79 | 11.82 | 11.59 | 11.77 | 341 | -0.05(-0.40%) |
Aug 18, 2010 | 11.82 | 11.87 | 11.70 | 11.82 | 1,340,861 | +0.00(+0.04%) |
Aug 17, 2010 | 11.72 | 11.97 | 11.61 | 11.81 | 1,964,649 | +0.35(+3.07%) |
Aug 16, 2010 | 11.38 | 11.47 | 11.28 | 11.46 | 856,555 | +0.05(+0.45%) |
Aug 13, 2010 | 11.41 | 11.51 | 11.22 | 11.41 | 1,239,537 | +0.12(+1.09%) |
Aug 12, 2010 | 11.28 | 11.33 | 11.17 | 11.29 | 656,287 | -0.12(-1.04%) |
Aug 11, 2010 | 11.50 | 11.50 | 11.33 | 11.41 | 1,279,710 | -0.19(-1.65%) |
Aug 10, 2010 | 11.56 | 11.71 | 11.48 | 11.60 | 874,377 | -0.03(-0.29%) |
Aug 09, 2010 | 11.50 | 11.68 | 11.46 | 11.63 | 1,066,383 | +0.20(+1.75%) |
Aug 06, 2010 | 11.43 | 11.50 | 11.25 | 11.43 | 1,283,766 | -0.14(-1.17%) |
Aug 05, 2010 | 11.50 | 11.62 | 11.47 | 11.57 | 1,080,745 | +0.03(+0.22%) |
Aug 04, 2010 | 11.49 | 11.56 | 11.42 | 11.54 | 1,211,079 | +0.11(+0.93%) |
Aug 03, 2010 | 11.48 | 11.53 | 11.41 | 11.44 | 2,807,695 | -0.09(-0.77%) |
Aug 02, 2010 | 11.56 | 11.64 | 11.47 | 11.53 | 1,955,997 | +0.08(+0.71%) |
Jul 30, 2010 | 11.45 | 11.54 | 11.33 | 11.45 | 856,364 | -0.03(-0.22%) |
Jul 29, 2010 | 11.64 | 11.67 | 11.34 | 11.47 | 1,855,544 | -0.13(-1.10%) |
Jul 28, 2010 | 12.01 | 12.01 | 11.53 | 11.60 | 2,575,156 | -0.52(-4.27%) |
Jul 27, 2010 | 12.12 | 12.25 | 12.00 | 12.12 | 273 | +0.10(+0.81%) |
Jul 26, 2010 | 11.93 | 12.11 | 11.91 | 12.02 | 2,016,272 | +0.13(+1.07%) |
Jul 23, 2010 | 11.57 | 11.90 | 11.52 | 11.89 | 2,115,015 | +0.31(+2.71%) |
Jul 22, 2010 | 11.41 | 11.61 | 11.37 | 11.58 | 1,739,045 | +0.30(+2.67%) |
Jul 21, 2010 | 11.44 | 11.44 | 11.19 | 11.28 | 1,055,236 | -0.10(-0.90%) |
Jul 20, 2010 | 11.16 | 11.43 | 11.16 | 11.38 | 1,578,564 | +0.07(+0.60%) |
Jul 19, 2010 | 11.34 | 11.34 | 11.21 | 11.31 | 1,087,895 | +0.02(+0.19%) |
Jul 16, 2010 | 11.29 | 11.57 | 11.27 | 11.29 | 1,090,535 | -0.29(-2.49%) |
Jul 15, 2010 | 11.65 | 11.66 | 11.42 | 11.58 | 1,267,611 | -0.05(-0.44%) |
Jul 14, 2010 | 11.59 | 11.66 | 11.51 | 11.63 | 781,825 | +0.03(+0.29%) |
Jul 13, 2010 | 11.55 | 11.63 | 11.52 | 11.59 | 1,068,039 | +0.14(+1.19%) |
Jul 12, 2010 | 11.39 | 11.50 | 11.33 | 11.46 | 806,644 | +0.06(+0.52%) |
Jul 09, 2010 | 11.40 | 11.42 | 11.30 | 11.40 | 542,959 | +0.06(+0.49%) |
Jul 08, 2010 | 11.27 | 11.38 | 11.26 | 11.34 | 1,117,184 | +0.14(+1.21%) |
Jul 07, 2010 | 10.94 | 11.22 | 10.92 | 11.21 | 1,534,234 | +0.30(+2.72%) |
Jul 06, 2010 | 10.81 | 10.95 | 10.74 | 10.91 | 5,212 | +0.19(+1.78%) |
Jul 02, 2010 | 10.72 | 10.77 | 10.63 | 10.72 | 1,437,920 | -0.02(-0.16%) |