Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.11 | 12.25 | 11.94 | 12.11 | 179,100 | +0.03(+0.22%) |
Sep 29, 2010 | 12.17 | 12.20 | 12.03 | 12.08 | 24,659 | -0.13(-1.06%) |
Sep 28, 2010 | 12.10 | 12.25 | 11.81 | 12.21 | 24,368 | +0.14(+1.16%) |
Sep 27, 2010 | 12.16 | 12.16 | 11.96 | 12.07 | 26,728,874 | -0.13(-1.07%) |
Sep 24, 2010 | 12.00 | 12.25 | 11.97 | 12.20 | 30,862,436 | +0.46(+3.92%) |
Sep 23, 2010 | 11.74 | 12.16 | 11.48 | 11.74 | 39,794,816 | +0.04(+0.34%) |
Sep 22, 2010 | 11.16 | 11.75 | 11.16 | 11.70 | 44,195,096 | +0.53(+4.74%) |
Sep 21, 2010 | 11.38 | 11.42 | 10.99 | 11.17 | 1,000 | -0.21(-1.85%) |
Sep 20, 2010 | 11.25 | 11.44 | 11.14 | 11.38 | 18,695,882 | +0.21(+1.88%) |
Sep 17, 2010 | 11.17 | 11.34 | 11.10 | 11.17 | 22,715,772 | -0.26(-2.26%) |
Sep 15, 2010 | 11.40 | 11.48 | 11.33 | 11.43 | 18,973,504 | -0.06(-0.52%) |
Sep 14, 2010 | 11.46 | 11.59 | 11.33 | 11.49 | 1,000 | -0.03(-0.26%) |
Sep 13, 2010 | 11.38 | 11.59 | 11.33 | 11.52 | 24,603,276 | +0.35(+3.13%) |
Sep 10, 2010 | 11.22 | 11.37 | 11.13 | 11.17 | 15,658,348 | -0.06(-0.53%) |
Sep 09, 2010 | 11.26 | 11.34 | 11.17 | 11.23 | 400 | +0.16(+1.45%) |
Sep 08, 2010 | 10.93 | 11.23 | 10.90 | 11.07 | 35,129 | +0.21(+1.93%) |
Sep 07, 2010 | 10.79 | 10.96 | 10.70 | 10.86 | 13,642 | -0.02(-0.18%) |
Sep 03, 2010 | 11.01 | 11.07 | 10.82 | 10.88 | 16,634,520 | +0.05(+0.46%) |
Sep 02, 2010 | 10.55 | 10.84 | 10.46 | 10.83 | 4,222 | +0.31(+2.95%) |
Sep 01, 2010 | 10.41 | 10.54 | 10.32 | 10.52 | 24,240,964 | +0.35(+3.44%) |
Aug 31, 2010 | 10.15 | 10.36 | 10.10 | 10.17 | 102,921 | -0.09(-0.88%) |
Aug 30, 2010 | 10.30 | 10.46 | 10.25 | 10.26 | 23,974,520 | -0.06(-0.58%) |
Aug 27, 2010 | 10.03 | 10.36 | 9.970 | 10.32 | 24,421,772 | +0.08(+0.78%) |
Aug 26, 2010 | 10.22 | 10.31 | 10.01 | 10.24 | 16,785 | +0.13(+1.29%) |
Aug 25, 2010 | 9.990 | 10.16 | 9.920 | 10.11 | 10,162 | +0.05(+0.50%) |
Aug 24, 2010 | 10.18 | 10.30 | 10.06 | 10.06 | 84,548 | -0.31(-2.99%) |
Aug 23, 2010 | 10.67 | 10.69 | 10.35 | 10.37 | 17,212,580 | -0.20(-1.89%) |
Aug 20, 2010 | 10.54 | 10.59 | 10.45 | 10.57 | 16,839,194 | -0.09(-0.84%) |
Aug 19, 2010 | 10.86 | 10.93 | 10.50 | 10.66 | 10,140 | -0.27(-2.47%) |
Aug 18, 2010 | 10.98 | 11.07 | 10.78 | 10.93 | 500 | -0.02(-0.18%) |
Aug 17, 2010 | 10.71 | 11.05 | 10.69 | 10.95 | 15,546 | +0.35(+3.30%) |
Aug 16, 2010 | 10.56 | 10.69 | 10.50 | 10.60 | 14,576,337 | -0.04(-0.38%) |
Aug 13, 2010 | 10.67 | 10.79 | 10.57 | 10.64 | 15,439,716 | -0.09(-0.83%) |
Aug 12, 2010 | 10.59 | 10.90 | 10.47 | 10.73 | 1,600 | +0.07(+0.65%) |
Aug 11, 2010 | 11.11 | 11.13 | 10.62 | 10.66 | 24,875 | -0.76(-6.65%) |
Aug 10, 2010 | 11.41 | 11.49 | 11.18 | 11.42 | 4,610 | -0.24(-2.06%) |
Aug 09, 2010 | 11.62 | 11.75 | 11.58 | 11.66 | 14,549,887 | +0.07(+0.60%) |
Aug 06, 2010 | 11.59 | 11.73 | 11.45 | 11.59 | 17,561,768 | +0.01(+0.09%) |
Aug 05, 2010 | 11.45 | 11.63 | 11.39 | 11.58 | 15,559,158 | +0.06(+0.52%) |
Aug 04, 2010 | 11.60 | 11.60 | 11.38 | 11.52 | 4,863 | -0.04(-0.35%) |
Aug 03, 2010 | 11.68 | 11.78 | 11.53 | 11.56 | 24,944 | -0.15(-1.28%) |
Aug 02, 2010 | 11.35 | 11.73 | 11.33 | 11.71 | 25,891,604 | +0.54(+4.83%) |
Jul 30, 2010 | 11.17 | 11.28 | 10.86 | 11.17 | 22,648,898 | +0.15(+1.36%) |
Jul 29, 2010 | 11.10 | 11.20 | 10.87 | 11.02 | 2,000 | -0.02(-0.18%) |
Jul 28, 2010 | 11.04 | 11.28 | 10.96 | 11.04 | 2,015 | -0.17(-1.52%) |
Jul 27, 2010 | 11.21 | 11.42 | 11.11 | 11.21 | 4,944 | -0.02(-0.18%) |
Jul 26, 2010 | 11.14 | 11.37 | 11.01 | 11.23 | 26,411,836 | +0.18(+1.63%) |
Jul 23, 2010 | 10.87 | 11.12 | 10.67 | 11.05 | 25,098,852 | +0.23(+2.13%) |
Jul 22, 2010 | 10.80 | 10.99 | 10.73 | 10.82 | 37,069 | +0.23(+2.17%) |
Jul 21, 2010 | 10.95 | 11.01 | 10.53 | 10.59 | 25,083,960 | -0.26(-2.40%) |
Jul 20, 2010 | 10.85 | 10.87 | 10.32 | 10.85 | 28,965,828 | +0.27(+2.55%) |
Jul 19, 2010 | 10.50 | 10.68 | 10.31 | 10.58 | 26,702,782 | +0.17(+1.63%) |
Jul 16, 2010 | 10.41 | 10.75 | 10.41 | 10.41 | 28,250,848 | -0.33(-3.07%) |
Jul 15, 2010 | 10.95 | 10.95 | 10.61 | 10.74 | 23,384,860 | -0.17(-1.56%) |
Jul 14, 2010 | 11.01 | 11.11 | 10.82 | 10.91 | 17,435 | -0.09(-0.82%) |
Jul 13, 2010 | 11.00 | 11.34 | 10.87 | 11.00 | 117,860 | +0.13(+1.20%) |
Jul 12, 2010 | 11.00 | 11.00 | 10.68 | 10.87 | 38,767,136 | -0.07(-0.64%) |
Jul 09, 2010 | 10.94 | 10.97 | 10.67 | 10.94 | 21,049,452 | +0.22(+2.05%) |
Jul 08, 2010 | 10.72 | 10.75 | 10.47 | 10.72 | 153,384 | +0.17(+1.61%) |
Jul 07, 2010 | 10.24 | 10.55 | 10.20 | 10.55 | 21,759,970 | +0.34(+3.33%) |
Jul 06, 2010 | 10.36 | 10.39 | 10.10 | 10.21 | 3,593 | +0.21(+2.10%) |
Jul 02, 2010 | 10.00 | 10.18 | 9.880 | 10.00 | 15,494,586 | -0.05(-0.50%) |