Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.90 | 12.96 | 12.64 | 12.75 | 10,072,377 | -0.21(-1.62%) |
Sep 29, 2010 | 12.95 | 13.02 | 12.89 | 12.96 | 6,482,177 | -0.13(-1.03%) |
Sep 28, 2010 | 12.97 | 13.11 | 12.81 | 13.09 | 10,158,152 | +0.21(+1.67%) |
Sep 27, 2010 | 12.89 | 12.97 | 12.86 | 12.88 | 5,289,989 | +0.02(+0.13%) |
Sep 24, 2010 | 12.75 | 12.89 | 12.74 | 12.86 | 7,047,713 | +0.33(+2.66%) |
Sep 23, 2010 | 12.52 | 12.68 | 12.48 | 12.53 | 11,776,712 | -0.12(-0.98%) |
Sep 22, 2010 | 12.70 | 12.78 | 12.59 | 12.65 | 10,365,116 | +0.01(+0.08%) |
Sep 21, 2010 | 12.62 | 12.74 | 12.50 | 12.64 | 10,433,042 | -0.05(-0.42%) |
Sep 20, 2010 | 12.57 | 12.73 | 12.52 | 12.69 | 7,705,638 | +0.28(+2.25%) |
Sep 17, 2010 | 12.41 | 12.52 | 12.38 | 12.41 | 4,503,815 | -0.16(-1.24%) |
Sep 15, 2010 | 12.51 | 12.58 | 12.42 | 12.57 | 13,767,152 | -0.01(-0.04%) |
Sep 14, 2010 | 12.43 | 12.64 | 12.39 | 12.58 | 9,162,873 | +0.10(+0.82%) |
Sep 13, 2010 | 12.42 | 12.49 | 12.41 | 12.47 | 6,352,840 | +0.28(+2.33%) |
Sep 10, 2010 | 12.19 | 12.24 | 12.13 | 12.19 | 5,768,683 | -0.03(-0.22%) |
Sep 09, 2010 | 12.34 | 12.34 | 12.19 | 12.22 | 5,542,309 | +0.17(+1.43%) |
Sep 08, 2010 | 11.97 | 12.11 | 11.97 | 12.04 | 9,302,587 | +0.11(+0.95%) |
Sep 07, 2010 | 11.97 | 12.03 | 11.89 | 11.93 | 16,078,441 | -0.11(-0.89%) |
Sep 03, 2010 | 12.07 | 12.10 | 11.97 | 12.04 | 10,196,034 | +0.09(+0.76%) |
Sep 02, 2010 | 11.87 | 11.96 | 11.86 | 11.95 | 9,116,916 | +0.01(+0.09%) |
Sep 01, 2010 | 11.75 | 11.99 | 11.75 | 11.94 | 13,352,591 | +0.63(+5.56%) |
Aug 31, 2010 | 11.30 | 11.38 | 11.21 | 11.31 | 16,182 | +0.01(+0.09%) |
Aug 30, 2010 | 11.38 | 11.44 | 11.29 | 11.30 | 6,597,350 | -0.07(-0.61%) |
Aug 27, 2010 | 11.37 | 11.38 | 10.99 | 11.37 | 14,790,049 | +0.30(+2.67%) |
Aug 26, 2010 | 11.07 | 11.16 | 10.95 | 11.07 | 6,864,654 | +0.14(+1.28%) |
Aug 25, 2010 | 10.81 | 10.96 | 10.71 | 10.93 | 6,368,719 | -0.03(-0.24%) |
Aug 24, 2010 | 10.96 | 11.04 | 10.86 | 10.96 | 1,862 | -0.26(-2.34%) |
Aug 23, 2010 | 11.36 | 11.43 | 11.22 | 11.22 | 5,055,888 | -0.11(-0.95%) |
Aug 20, 2010 | 11.17 | 11.33 | 11.13 | 11.33 | 2,883,277 | +0.03(+0.29%) |
Aug 19, 2010 | 11.44 | 11.47 | 11.21 | 11.30 | 5,646,664 | -0.23(-1.96%) |
Aug 18, 2010 | 11.65 | 11.65 | 11.45 | 11.52 | 4,859,413 | -0.08(-0.69%) |
Aug 17, 2010 | 11.54 | 11.69 | 11.52 | 11.60 | 1,862 | +0.20(+1.79%) |
Aug 16, 2010 | 11.24 | 11.44 | 11.22 | 11.40 | 3,073,064 | +0.12(+1.10%) |
Aug 13, 2010 | 11.28 | 11.37 | 11.27 | 11.28 | 4,664,064 | +0.09(+0.77%) |
Aug 12, 2010 | 11.06 | 11.23 | 11.04 | 11.19 | 10,524,514 | -0.03(-0.24%) |
Aug 11, 2010 | 11.31 | 11.33 | 11.20 | 11.22 | 931 | -0.54(-4.57%) |
Aug 10, 2010 | 11.68 | 11.83 | 11.59 | 11.75 | 7,798,148 | -0.21(-1.75%) |
Aug 09, 2010 | 12.02 | 12.03 | 11.91 | 11.96 | 8,827,530 | +0.11(+0.95%) |
Aug 06, 2010 | 11.85 | 11.87 | 11.65 | 11.85 | 10,102,192 | -0.01(-0.04%) |
Aug 05, 2010 | 11.84 | 11.88 | 11.78 | 11.86 | 12,140,805 | -0.09(-0.76%) |
Aug 04, 2010 | 11.87 | 11.98 | 11.81 | 11.95 | 6,261,159 | +0.12(+1.04%) |
Aug 03, 2010 | 11.84 | 11.92 | 11.76 | 11.82 | 6,550,421 | -0.13(-1.08%) |
Aug 02, 2010 | 11.85 | 11.99 | 11.79 | 11.95 | 7,410,668 | +0.38(+3.30%) |
Jul 30, 2010 | 11.57 | 11.64 | 11.40 | 11.57 | 7,008,873 | -0.01(-0.05%) |
Jul 29, 2010 | 11.66 | 11.70 | 11.43 | 11.58 | 7,932,135 | +0.10(+0.84%) |
Jul 28, 2010 | 11.47 | 11.54 | 11.41 | 11.48 | 7,302,651 | -0.08(-0.70%) |
Jul 27, 2010 | 11.65 | 11.68 | 11.49 | 11.56 | 13,567,191 | -0.04(-0.37%) |
Jul 26, 2010 | 11.48 | 11.62 | 11.45 | 11.60 | 4,958,952 | +0.16(+1.41%) |
Jul 23, 2010 | 11.34 | 11.47 | 11.29 | 11.44 | 5,916,895 | +0.19(+1.67%) |
Jul 22, 2010 | 11.15 | 11.35 | 11.14 | 11.25 | 279 | +0.34(+3.15%) |
Jul 21, 2010 | 11.16 | 11.18 | 10.86 | 10.91 | 9,701,717 | -0.25(-2.26%) |
Jul 20, 2010 | 10.82 | 11.19 | 10.81 | 11.16 | 6,764,648 | +0.37(+3.43%) |
Jul 19, 2010 | 10.79 | 10.84 | 10.66 | 10.79 | 4,115,425 | +0.03(+0.30%) |
Jul 16, 2010 | 10.76 | 10.99 | 10.73 | 10.76 | 6,988,340 | -0.27(-2.48%) |
Jul 15, 2010 | 11.14 | 11.16 | 10.92 | 11.03 | 11,650,847 | -0.10(-0.87%) |
Jul 14, 2010 | 11.09 | 11.22 | 11.05 | 11.13 | 8,466,487 | +0.06(+0.53%) |
Jul 13, 2010 | 11.00 | 11.14 | 10.99 | 11.07 | 8,411,896 | +0.11(+1.05%) |
Jul 12, 2010 | 10.93 | 11.02 | 10.88 | 10.96 | 10,316,094 | -0.05(-0.46%) |
Jul 09, 2010 | 11.01 | 11.04 | 10.90 | 11.01 | 5,870,503 | +0.08(+0.74%) |
Jul 08, 2010 | 10.98 | 11.05 | 10.81 | 10.93 | 12,080,506 | +0.25(+2.36%) |
Jul 07, 2010 | 10.36 | 10.69 | 10.35 | 10.67 | 13,276,158 | +0.32(+3.11%) |
Jul 06, 2010 | 10.46 | 10.59 | 10.29 | 10.35 | 558 | +0.16(+1.58%) |
Jul 02, 2010 | 10.19 | 10.35 | 10.10 | 10.19 | 7,288,858 | -0.01(-0.05%) |