Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.50 | 12.56 | 12.32 | 12.38 | 3,689,079 | -0.04(-0.35%) |
Sep 29, 2010 | 12.40 | 12.47 | 12.39 | 12.42 | 2,583,022 | -0.02(-0.15%) |
Sep 28, 2010 | 12.42 | 12.47 | 12.27 | 12.44 | 5,537,563 | +0.04(+0.34%) |
Sep 27, 2010 | 12.46 | 12.48 | 12.39 | 12.40 | 3,624,113 | -0.04(-0.34%) |
Sep 24, 2010 | 12.34 | 12.46 | 12.33 | 12.44 | 2,244,265 | +0.24(+1.97%) |
Sep 23, 2010 | 12.16 | 12.32 | 12.16 | 12.20 | 2,728,989 | -0.07(-0.56%) |
Sep 22, 2010 | 12.29 | 12.35 | 12.23 | 12.27 | 3,243,421 | -0.04(-0.29%) |
Sep 21, 2010 | 12.32 | 12.39 | 12.26 | 12.31 | 5,378,896 | -0.02(-0.20%) |
Sep 20, 2010 | 12.20 | 12.35 | 12.17 | 12.33 | 9,290,047 | +0.18(+1.52%) |
Sep 17, 2010 | 12.15 | 12.20 | 12.10 | 12.15 | 2,709,746 | +0.04(+0.33%) |
Sep 15, 2010 | 12.02 | 12.11 | 11.99 | 12.11 | 1,748,396 | +0.06(+0.50%) |
Sep 14, 2010 | 12.01 | 12.12 | 11.99 | 12.05 | 2,946,194 | +0.01(+0.07%) |
Sep 13, 2010 | 12.01 | 12.05 | 11.98 | 12.04 | 1,919,145 | +0.14(+1.13%) |
Sep 10, 2010 | 11.85 | 11.91 | 11.83 | 11.90 | 2,404,611 | +0.07(+0.60%) |
Sep 09, 2010 | 11.93 | 11.93 | 11.81 | 11.83 | 1,922,593 | +0.03(+0.23%) |
Sep 08, 2010 | 11.75 | 11.84 | 11.74 | 11.81 | 8,221,385 | +0.08(+0.67%) |
Sep 07, 2010 | 11.79 | 11.80 | 11.72 | 11.73 | 1,825,673 | -0.10(-0.83%) |
Sep 03, 2010 | 11.79 | 11.83 | 11.72 | 11.82 | 5,736,034 | +0.16(+1.37%) |
Sep 02, 2010 | 11.59 | 11.67 | 11.57 | 11.66 | 2,666,381 | +0.10(+0.90%) |
Sep 01, 2010 | 11.39 | 11.57 | 11.39 | 11.56 | 4,299,799 | +0.32(+2.86%) |
Aug 31, 2010 | 11.23 | 11.31 | 11.17 | 11.24 | 6,958 | -0.02(-0.20%) |
Aug 30, 2010 | 11.37 | 11.43 | 11.26 | 11.26 | 1,846,823 | -0.15(-1.29%) |
Aug 27, 2010 | 11.41 | 11.42 | 11.13 | 11.41 | 2,925,550 | +0.12(+1.09%) |
Aug 26, 2010 | 11.36 | 11.38 | 11.21 | 11.29 | 2,944,952 | -0.04(-0.31%) |
Aug 25, 2010 | 11.20 | 11.37 | 11.15 | 11.32 | 2,730,034 | +0.04(+0.38%) |
Aug 24, 2010 | 11.32 | 11.37 | 11.22 | 11.28 | 2,839,465 | -0.19(-1.64%) |
Aug 23, 2010 | 11.57 | 11.62 | 11.45 | 11.47 | 2,515,704 | -0.05(-0.47%) |
Aug 20, 2010 | 11.50 | 11.54 | 11.43 | 11.52 | 2,164,681 | -0.04(-0.31%) |
Aug 19, 2010 | 11.67 | 11.70 | 11.49 | 11.56 | 3,300,656 | -0.18(-1.52%) |
Aug 18, 2010 | 11.72 | 11.79 | 11.64 | 11.73 | 4,665,023 | +0.01(+0.12%) |
Aug 17, 2010 | 11.66 | 11.80 | 11.63 | 11.72 | 2,355,337 | +0.16(+1.35%) |
Aug 16, 2010 | 11.48 | 11.60 | 11.44 | 11.56 | 1,928,304 | +0.02(+0.18%) |
Aug 13, 2010 | 11.54 | 11.62 | 11.54 | 11.54 | 2,193,950 | -0.05(-0.47%) |
Aug 12, 2010 | 11.50 | 11.64 | 11.48 | 11.60 | 3,210,497 | -0.09(-0.80%) |
Aug 11, 2010 | 11.82 | 11.82 | 11.67 | 11.69 | 1,532,674 | -0.29(-2.44%) |
Aug 10, 2010 | 11.98 | 11.98 | 11.90 | 11.98 | 481 | -0.10(-0.79%) |
Aug 09, 2010 | 12.05 | 12.09 | 12.00 | 12.08 | 2,727,347 | +0.07(+0.62%) |
Aug 06, 2010 | 12.00 | 12.02 | 11.84 | 12.00 | 2,740,758 | -0.05(-0.38%) |
Aug 05, 2010 | 11.99 | 12.05 | 11.97 | 12.05 | 1,887,511 | -0.01(-0.10%) |
Aug 04, 2010 | 11.99 | 12.08 | 11.97 | 12.06 | 2,074,772 | +0.11(+0.89%) |
Aug 03, 2010 | 11.98 | 12.01 | 11.92 | 11.96 | 6,979,630 | -0.06(-0.48%) |
Aug 02, 2010 | 11.92 | 12.04 | 11.89 | 12.02 | 4,240,325 | +0.26(+2.21%) |
Jul 30, 2010 | 11.76 | 11.81 | 11.61 | 11.76 | 3,557,874 | +0.00(+0.00%) |
Jul 29, 2010 | 11.89 | 11.91 | 11.66 | 11.76 | 2,864,887 | -0.06(-0.49%) |
Jul 28, 2010 | 11.87 | 11.91 | 11.78 | 11.81 | 5,586,744 | -0.07(-0.59%) |
Jul 27, 2010 | 11.97 | 11.99 | 11.84 | 11.88 | 7,541,126 | -0.04(-0.31%) |
Jul 26, 2010 | 11.82 | 11.93 | 11.79 | 11.92 | 5,394,128 | +0.10(+0.83%) |
Jul 23, 2010 | 11.70 | 11.83 | 11.66 | 11.82 | 2,924,861 | +0.10(+0.87%) |
Jul 22, 2010 | 11.60 | 11.77 | 11.60 | 11.72 | 3,442,067 | +0.25(+2.17%) |
Jul 21, 2010 | 11.68 | 11.68 | 11.42 | 11.47 | 4,517,187 | -0.15(-1.25%) |
Jul 20, 2010 | 11.32 | 11.62 | 11.30 | 11.62 | 3,804,027 | +0.14(+1.21%) |
Jul 19, 2010 | 11.45 | 11.51 | 11.37 | 11.48 | 1,809,767 | +0.08(+0.69%) |
Jul 16, 2010 | 11.40 | 11.66 | 11.38 | 11.40 | 2,786,820 | -0.23(-1.96%) |
Jul 15, 2010 | 11.69 | 11.74 | 11.55 | 11.63 | 5,324,031 | -0.07(-0.64%) |
Jul 14, 2010 | 11.65 | 11.75 | 11.62 | 11.70 | 3,092,879 | +0.03(+0.23%) |
Jul 13, 2010 | 11.64 | 11.72 | 11.60 | 11.68 | 2,407 | +0.15(+1.33%) |
Jul 12, 2010 | 11.48 | 11.56 | 11.44 | 11.52 | 1,896,063 | +0.01(+0.07%) |
Jul 09, 2010 | 11.51 | 11.52 | 11.43 | 11.51 | 2,405,001 | +0.07(+0.60%) |
Jul 08, 2010 | 11.44 | 11.46 | 11.32 | 11.45 | 2,855,044 | +0.10(+0.92%) |
Jul 07, 2010 | 11.01 | 11.35 | 11.00 | 11.34 | 13,029,824 | +0.36(+3.24%) |
Jul 06, 2010 | 11.07 | 11.15 | 10.89 | 10.99 | 3,684,762 | +0.06(+0.56%) |
Jul 02, 2010 | 10.92 | 11.03 | 10.86 | 10.92 | 2,625,915 | -0.05(-0.42%) |