Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.66 | 12.05 | 11.60 | 11.67 | 58,687 | -0.10(-0.89%) |
Sep 29, 2010 | 11.79 | 11.84 | 11.66 | 11.77 | 8,205,307 | -0.04(-0.38%) |
Sep 28, 2010 | 12.06 | 12.11 | 11.64 | 11.82 | 16,622,362 | -0.10(-0.82%) |
Sep 27, 2010 | 11.00 | 12.64 | 11.00 | 11.91 | 40,654,396 | +0.96(+8.71%) |
Sep 24, 2010 | 10.74 | 11.00 | 10.69 | 10.96 | 5,145,036 | +0.37(+3.45%) |
Sep 23, 2010 | 10.59 | 10.83 | 10.55 | 10.59 | 594 | -0.19(-1.74%) |
Sep 22, 2010 | 10.82 | 10.89 | 10.74 | 10.78 | 6,047,024 | -0.07(-0.66%) |
Sep 21, 2010 | 10.87 | 10.96 | 10.68 | 10.85 | 6,342,637 | -0.01(-0.08%) |
Sep 20, 2010 | 10.59 | 10.88 | 10.59 | 10.86 | 5,052,974 | +0.30(+2.87%) |
Sep 17, 2010 | 10.56 | 10.73 | 10.50 | 10.56 | 4,560,934 | +0.03(+0.25%) |
Sep 15, 2010 | 10.21 | 10.58 | 10.21 | 10.53 | 7,552,509 | +0.27(+2.61%) |
Sep 14, 2010 | 10.18 | 10.37 | 10.08 | 10.26 | 112 | +0.02(+0.17%) |
Sep 13, 2010 | 10.40 | 10.42 | 10.13 | 10.25 | 5,152,038 | -0.04(-0.35%) |
Sep 10, 2010 | 10.28 | 10.34 | 10.19 | 10.28 | 3,151,679 | +0.04(+0.35%) |
Sep 09, 2010 | 10.38 | 10.39 | 10.21 | 10.25 | 4,062,774 | -0.03(-0.26%) |
Sep 08, 2010 | 10.21 | 10.42 | 10.17 | 10.27 | 4,319,335 | +0.06(+0.61%) |
Sep 07, 2010 | 10.25 | 10.28 | 10.09 | 10.21 | 889 | -0.12(-1.12%) |
Sep 03, 2010 | 10.41 | 10.44 | 10.25 | 10.33 | 4,433,058 | +0.04(+0.35%) |
Sep 02, 2010 | 10.30 | 10.40 | 10.13 | 10.29 | 767 | +0.03(+0.26%) |
Sep 01, 2010 | 9.996 | 10.30 | 9.969 | 10.26 | 6,906,523 | +0.40(+4.07%) |
Aug 31, 2010 | 9.866 | 9.969 | 9.701 | 9.862 | 18,247 | +0.03(+0.27%) |
Aug 30, 2010 | 9.924 | 10.03 | 9.710 | 9.835 | 6,582,837 | -0.10(-0.99%) |
Aug 27, 2010 | 9.933 | 9.951 | 9.612 | 9.933 | 6,046,326 | +0.18(+1.83%) |
Aug 26, 2010 | 9.880 | 9.915 | 9.603 | 9.755 | 7,507,866 | -0.01(-0.09%) |
Aug 25, 2010 | 9.728 | 9.826 | 9.621 | 9.764 | 8,601,681 | -0.06(-0.64%) |
Aug 24, 2010 | 9.728 | 9.933 | 9.621 | 9.826 | 1,336 | -0.03(-0.32%) |
Aug 23, 2010 | 10.08 | 10.22 | 9.849 | 9.857 | 5,468,676 | -0.20(-1.95%) |
Aug 20, 2010 | 9.902 | 10.06 | 9.831 | 10.05 | 5,359,134 | +0.06(+0.62%) |
Aug 19, 2010 | 10.22 | 10.30 | 9.866 | 9.991 | 1,113 | -0.30(-2.95%) |
Aug 18, 2010 | 10.25 | 10.37 | 10.17 | 10.29 | 4,462,711 | +0.04(+0.35%) |
Aug 17, 2010 | 10.22 | 10.32 | 10.15 | 10.26 | 2,856,569 | +0.14(+1.41%) |
Aug 16, 2010 | 10.10 | 10.23 | 10.02 | 10.12 | 3,733,182 | -0.05(-0.53%) |
Aug 13, 2010 | 10.17 | 10.25 | 10.07 | 10.17 | 3,336,954 | -0.03(-0.26%) |
Aug 12, 2010 | 10.00 | 10.35 | 9.920 | 10.20 | 5,705,679 | +0.00(+0.00%) |
Aug 11, 2010 | 10.44 | 10.44 | 10.19 | 10.20 | 1,002 | -0.54(-4.99%) |
Aug 10, 2010 | 10.73 | 10.74 | 10.42 | 10.73 | 560 | -0.10(-0.91%) |
Aug 09, 2010 | 10.69 | 10.84 | 10.66 | 10.83 | 4,975,624 | +0.17(+1.59%) |
Aug 06, 2010 | 10.66 | 10.80 | 10.53 | 10.66 | 4,642,899 | -0.10(-0.91%) |
Aug 05, 2010 | 10.75 | 10.93 | 10.71 | 10.76 | 3,419,383 | -0.08(-0.74%) |
Aug 04, 2010 | 10.81 | 10.95 | 10.75 | 10.84 | 875 | +0.07(+0.66%) |
Aug 03, 2010 | 10.93 | 10.95 | 10.68 | 10.77 | 5,634,178 | -0.21(-1.95%) |
Aug 02, 2010 | 10.83 | 10.99 | 10.76 | 10.98 | 5,511,861 | +0.23(+2.16%) |
Jul 30, 2010 | 10.75 | 10.81 | 10.46 | 10.75 | 5,418,277 | +0.04(+0.33%) |
Jul 29, 2010 | 11.02 | 11.05 | 10.54 | 10.71 | 6,572,083 | +0.00(+0.00%) |
Jul 28, 2010 | 10.71 | 10.83 | 10.62 | 10.71 | 665 | +0.01(+0.08%) |
Jul 27, 2010 | 10.71 | 10.88 | 10.65 | 10.71 | 890 | -0.06(-0.58%) |
Jul 26, 2010 | 10.63 | 10.80 | 10.52 | 10.77 | 10,091,032 | +0.22(+2.11%) |
Jul 23, 2010 | 10.42 | 10.61 | 10.34 | 10.54 | 8,734,448 | +0.12(+1.11%) |
Jul 22, 2010 | 10.31 | 10.54 | 10.27 | 10.43 | 7,007,767 | +0.29(+2.81%) |
Jul 21, 2010 | 10.32 | 10.39 | 10.08 | 10.14 | 7,264,073 | -0.09(-0.87%) |
Jul 20, 2010 | 10.23 | 10.24 | 10.01 | 10.23 | 11,122,872 | -0.03(-0.26%) |
Jul 19, 2010 | 10.53 | 10.53 | 9.991 | 10.26 | 13,373,930 | -0.23(-2.21%) |
Jul 16, 2010 | 10.49 | 10.71 | 10.46 | 10.49 | 7,765,309 | -0.24(-2.24%) |
Jul 15, 2010 | 10.72 | 10.73 | 10.51 | 10.73 | 8,632,272 | -0.03(-0.25%) |
Jul 14, 2010 | 10.71 | 10.91 | 10.52 | 10.76 | 8,392,933 | -0.04(-0.33%) |
Jul 13, 2010 | 10.71 | 10.85 | 10.64 | 10.79 | 8,887,059 | +0.21(+2.02%) |
Jul 12, 2010 | 10.26 | 10.63 | 10.26 | 10.58 | 10,171,974 | +0.24(+2.33%) |
Jul 09, 2010 | 10.34 | 10.44 | 10.19 | 10.34 | 6,881,278 | +0.14(+1.40%) |
Jul 08, 2010 | 10.10 | 10.28 | 10.10 | 10.20 | 10,039,844 | +0.12(+1.24%) |
Jul 07, 2010 | 9.438 | 10.08 | 9.295 | 10.07 | 11,074,197 | +0.59(+6.21%) |
Jul 06, 2010 | 9.822 | 9.822 | 9.411 | 9.483 | 560 | -0.11(-1.12%) |
Jul 02, 2010 | 9.590 | 9.857 | 9.447 | 9.590 | 6,411,539 | -0.21(-2.18%) |