Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.18 | 12.43 | 12.09 | 12.19 | 12,321,311 | -0.08(-0.67%) |
Sep 29, 2010 | 12.33 | 12.35 | 12.17 | 12.27 | 45,896 | -0.09(-0.74%) |
Sep 28, 2010 | 12.20 | 12.38 | 12.02 | 12.36 | 10,780,019 | +0.20(+1.61%) |
Sep 27, 2010 | 12.28 | 12.33 | 12.12 | 12.16 | 8,144,040 | -0.14(-1.17%) |
Sep 24, 2010 | 12.23 | 12.38 | 12.14 | 12.31 | 14,923,824 | +0.21(+1.73%) |
Sep 23, 2010 | 12.10 | 12.24 | 11.98 | 12.10 | 517 | -0.08(-0.64%) |
Sep 22, 2010 | 12.24 | 12.29 | 12.04 | 12.18 | 11,643,062 | -0.10(-0.85%) |
Sep 21, 2010 | 12.54 | 12.54 | 12.21 | 12.28 | 13,017,984 | -0.24(-1.93%) |
Sep 20, 2010 | 12.53 | 12.56 | 12.29 | 12.52 | 13,494,826 | +0.16(+1.32%) |
Sep 17, 2010 | 12.36 | 12.41 | 12.07 | 12.36 | 21,898,348 | +0.20(+1.67%) |
Sep 15, 2010 | 11.99 | 12.20 | 11.92 | 12.16 | 17,964,328 | +0.07(+0.54%) |
Sep 14, 2010 | 11.67 | 12.16 | 11.65 | 12.09 | 21,683,328 | +0.45(+3.89%) |
Sep 13, 2010 | 11.46 | 11.67 | 11.46 | 11.64 | 12,849,002 | +0.29(+2.52%) |
Sep 10, 2010 | 11.36 | 11.45 | 11.31 | 11.35 | 7,453,370 | +0.02(+0.17%) |
Sep 09, 2010 | 11.48 | 11.54 | 11.27 | 11.33 | 8,095,749 | +0.07(+0.58%) |
Sep 08, 2010 | 11.26 | 11.35 | 11.20 | 11.27 | 8,876,643 | +0.01(+0.06%) |
Sep 07, 2010 | 11.58 | 11.58 | 11.22 | 11.26 | 749 | -0.27(-2.38%) |
Sep 03, 2010 | 11.38 | 11.65 | 11.38 | 11.54 | 12,448,938 | +0.14(+1.26%) |
Sep 02, 2010 | 11.35 | 11.62 | 11.29 | 11.39 | 1,540 | +0.14(+1.28%) |
Sep 01, 2010 | 11.12 | 11.44 | 11.12 | 11.25 | 17,473,880 | +0.24(+2.14%) |
Aug 31, 2010 | 11.03 | 11.38 | 10.99 | 11.01 | 74,463 | -0.08(-0.71%) |
Aug 30, 2010 | 11.10 | 11.18 | 11.02 | 11.09 | 15,497,985 | -0.04(-0.35%) |
Aug 27, 2010 | 11.13 | 11.14 | 10.86 | 11.13 | 16,637,555 | +0.08(+0.71%) |
Aug 26, 2010 | 11.10 | 11.17 | 10.97 | 11.05 | 17,235,524 | -0.03(-0.29%) |
Aug 25, 2010 | 10.93 | 11.16 | 10.89 | 11.09 | 19,313,664 | +0.07(+0.65%) |
Aug 24, 2010 | 11.07 | 11.12 | 10.88 | 11.01 | 936 | -0.19(-1.69%) |
Aug 23, 2010 | 11.34 | 11.45 | 11.18 | 11.20 | 9,313,522 | -0.12(-1.04%) |
Aug 20, 2010 | 11.78 | 11.90 | 11.13 | 11.32 | 21,094,710 | -0.26(-2.20%) |
Aug 19, 2010 | 11.73 | 11.90 | 11.50 | 11.58 | 2,435 | -0.18(-1.50%) |
Aug 18, 2010 | 11.53 | 11.83 | 11.50 | 11.75 | 11,478,898 | +0.22(+1.93%) |
Aug 17, 2010 | 11.64 | 11.73 | 11.53 | 11.53 | 8,606,187 | +0.01(+0.06%) |
Aug 16, 2010 | 11.48 | 11.72 | 11.41 | 11.52 | 7,000,356 | -0.03(-0.23%) |
Aug 13, 2010 | 11.55 | 11.79 | 11.53 | 11.55 | 8,541,951 | -0.18(-1.56%) |
Aug 12, 2010 | 11.46 | 11.78 | 11.36 | 11.73 | 12,763,068 | +0.05(+0.39%) |
Aug 11, 2010 | 11.64 | 11.81 | 11.55 | 11.69 | 749 | -0.24(-2.03%) |
Aug 10, 2010 | 12.05 | 12.14 | 11.85 | 11.93 | 10,739,490 | -0.20(-1.67%) |
Aug 09, 2010 | 12.05 | 12.19 | 12.02 | 12.13 | 8,607,557 | +0.18(+1.53%) |
Aug 06, 2010 | 11.95 | 11.96 | 11.76 | 11.95 | 12,728,264 | -0.12(-0.98%) |
Aug 05, 2010 | 12.03 | 12.20 | 11.79 | 12.07 | 18,830,878 | +0.22(+1.82%) |
Aug 04, 2010 | 11.62 | 11.97 | 11.62 | 11.85 | 17,638,330 | +0.29(+2.49%) |
Aug 03, 2010 | 12.01 | 12.03 | 11.52 | 11.56 | 16,031,803 | -0.50(-4.12%) |
Aug 02, 2010 | 12.09 | 12.09 | 11.88 | 12.06 | 12,787,246 | +0.22(+1.88%) |
Jul 30, 2010 | 11.84 | 11.88 | 11.41 | 11.84 | 14,858,719 | +0.07(+0.56%) |
Jul 29, 2010 | 11.82 | 11.94 | 11.60 | 11.77 | 764 | -0.18(-1.53%) |
Jul 28, 2010 | 11.96 | 12.06 | 11.73 | 11.96 | 559 | +0.00(+0.00%) |
Jul 27, 2010 | 11.96 | 12.56 | 11.94 | 11.96 | 749 | -0.49(-3.94%) |
Jul 26, 2010 | 12.01 | 12.45 | 11.97 | 12.45 | 15,268,711 | +0.41(+3.42%) |
Jul 23, 2010 | 11.96 | 12.06 | 11.80 | 12.03 | 14,642,615 | +0.05(+0.44%) |
Jul 22, 2010 | 11.97 | 12.09 | 11.87 | 11.98 | 18,570,510 | +0.14(+1.21%) |
Jul 21, 2010 | 12.14 | 12.19 | 11.77 | 11.84 | 13,912,368 | -0.24(-2.00%) |
Jul 20, 2010 | 12.08 | 12.13 | 11.79 | 12.08 | 14,609,381 | +0.12(+1.04%) |
Jul 19, 2010 | 11.84 | 12.07 | 11.82 | 11.96 | 9,853,396 | +0.10(+0.88%) |
Jul 16, 2010 | 11.85 | 12.23 | 11.80 | 11.85 | 16,047,618 | -0.29(-2.42%) |
Jul 15, 2010 | 12.18 | 12.31 | 12.01 | 12.14 | 15,313,057 | -0.03(-0.22%) |
Jul 14, 2010 | 12.29 | 12.31 | 12.11 | 12.17 | 17,441,572 | -0.18(-1.43%) |
Jul 13, 2010 | 12.40 | 12.43 | 12.17 | 12.35 | 17,371,792 | +0.05(+0.42%) |
Jul 12, 2010 | 12.05 | 12.43 | 12.05 | 12.29 | 18,045,428 | +0.18(+1.51%) |
Jul 09, 2010 | 12.11 | 12.22 | 11.90 | 12.11 | 18,463,836 | +0.20(+1.70%) |
Jul 08, 2010 | 12.53 | 12.59 | 11.62 | 11.91 | 48,085,172 | -1.01(-7.84%) |
Jul 07, 2010 | 12.67 | 12.97 | 12.43 | 12.92 | 22,916,340 | +0.26(+2.06%) |
Jul 06, 2010 | 12.92 | 13.10 | 12.48 | 12.66 | 4,698 | -0.07(-0.56%) |
Jul 02, 2010 | 12.73 | 13.05 | 12.71 | 12.73 | 13,379,481 | -0.20(-1.57%) |