Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.15 | 12.24 | 11.75 | 11.80 | 6,057,534 | -0.22(-1.82%) |
Sep 29, 2010 | 12.08 | 12.15 | 11.96 | 12.01 | 4,419,365 | -0.23(-1.89%) |
Sep 28, 2010 | 12.20 | 12.26 | 11.96 | 12.25 | 2,848,948 | -0.01(-0.10%) |
Sep 27, 2010 | 12.35 | 12.35 | 12.22 | 12.26 | 3,555,749 | -0.14(-1.11%) |
Sep 24, 2010 | 12.23 | 12.40 | 12.21 | 12.40 | 3,209,451 | +0.51(+4.26%) |
Sep 23, 2010 | 11.93 | 12.05 | 11.81 | 11.89 | 4,096,146 | -0.12(-0.99%) |
Sep 22, 2010 | 12.11 | 12.23 | 11.93 | 12.01 | 4,806,641 | -0.15(-1.24%) |
Sep 21, 2010 | 12.32 | 12.33 | 12.05 | 12.16 | 5,222,817 | -0.14(-1.12%) |
Sep 20, 2010 | 12.03 | 12.35 | 11.98 | 12.30 | 15,854,459 | +0.29(+2.45%) |
Sep 17, 2010 | 12.00 | 12.12 | 11.90 | 12.00 | 3,773,374 | -0.48(-3.81%) |
Sep 15, 2010 | 12.39 | 12.50 | 12.26 | 12.48 | 2,563,498 | -0.09(-0.75%) |
Sep 14, 2010 | 12.50 | 12.67 | 12.40 | 12.57 | 2,351,865 | +0.08(+0.60%) |
Sep 13, 2010 | 12.46 | 12.56 | 12.39 | 12.50 | 13,035,603 | +0.21(+1.68%) |
Sep 10, 2010 | 12.31 | 12.43 | 12.19 | 12.29 | 3,453,046 | +0.07(+0.56%) |
Sep 09, 2010 | 12.50 | 12.53 | 12.11 | 12.22 | 5,256,563 | +0.31(+2.57%) |
Sep 08, 2010 | 11.86 | 12.02 | 11.86 | 11.91 | 3,429,909 | -0.06(-0.47%) |
Sep 07, 2010 | 12.02 | 12.06 | 11.91 | 11.97 | 3,917,328 | -0.72(-5.67%) |
Sep 03, 2010 | 12.43 | 12.70 | 12.43 | 12.69 | 4,040,476 | +0.61(+5.02%) |
Sep 02, 2010 | 11.99 | 12.09 | 11.96 | 12.08 | 159 | -0.10(-0.82%) |
Sep 01, 2010 | 11.93 | 12.25 | 11.89 | 12.18 | 2,376,887 | +0.63(+5.41%) |
Aug 31, 2010 | 11.54 | 11.69 | 11.41 | 11.56 | 3,835 | +0.00(+0.00%) |
Aug 30, 2010 | 11.80 | 11.82 | 11.55 | 11.56 | 2,141,067 | +0.01(+0.05%) |
Aug 27, 2010 | 11.55 | 11.89 | 11.43 | 11.55 | 2,531,876 | -0.06(-0.54%) |
Aug 26, 2010 | 11.83 | 11.95 | 11.55 | 11.61 | 2,709,979 | -0.08(-0.64%) |
Aug 25, 2010 | 11.64 | 11.73 | 11.39 | 11.69 | 4,379,305 | -0.18(-1.53%) |
Aug 24, 2010 | 11.93 | 12.01 | 11.74 | 11.87 | 3,561,715 | -0.46(-3.71%) |
Aug 23, 2010 | 12.50 | 12.65 | 12.33 | 12.33 | 4,610,529 | -0.06(-0.45%) |
Aug 20, 2010 | 12.35 | 12.43 | 12.22 | 12.38 | 3,442,061 | -0.03(-0.20%) |
Aug 19, 2010 | 12.68 | 12.75 | 12.27 | 12.41 | 3,092,737 | -0.31(-2.41%) |
Aug 18, 2010 | 12.73 | 12.80 | 12.63 | 12.71 | 2,184,534 | +0.04(+0.35%) |
Aug 17, 2010 | 12.73 | 12.79 | 12.59 | 12.67 | 4,172,351 | +0.25(+2.02%) |
Aug 16, 2010 | 12.30 | 12.56 | 12.25 | 12.42 | 3,749,023 | +0.09(+0.71%) |
Aug 13, 2010 | 12.33 | 12.46 | 12.28 | 12.33 | 5,536,806 | +0.30(+2.50%) |
Aug 12, 2010 | 11.73 | 12.15 | 11.70 | 12.03 | 4,690,158 | -0.17(-1.38%) |
Aug 11, 2010 | 12.61 | 12.62 | 12.16 | 12.20 | 11,261,533 | -1.08(-8.14%) |
Aug 10, 2010 | 13.16 | 13.36 | 13.03 | 13.28 | 2,895,889 | -0.03(-0.23%) |
Aug 09, 2010 | 13.29 | 13.35 | 13.21 | 13.31 | 2,510,872 | +0.24(+1.86%) |
Aug 06, 2010 | 13.07 | 13.10 | 12.79 | 13.07 | 4,197,949 | +0.09(+0.72%) |
Aug 05, 2010 | 12.90 | 13.03 | 12.73 | 12.98 | 5,424,905 | -0.57(-4.19%) |
Aug 04, 2010 | 13.54 | 13.60 | 13.31 | 13.55 | 3,797,521 | -0.06(-0.46%) |
Aug 03, 2010 | 13.46 | 13.64 | 13.31 | 13.61 | 3,105,638 | -0.03(-0.18%) |
Aug 02, 2010 | 13.55 | 13.70 | 13.43 | 13.63 | 4,141,284 | +0.61(+4.70%) |
Jul 30, 2010 | 13.02 | 13.22 | 12.86 | 13.02 | 3,683,289 | -0.01(-0.10%) |
Jul 29, 2010 | 13.20 | 13.30 | 12.88 | 13.03 | 3,584,619 | -0.03(-0.24%) |
Jul 28, 2010 | 13.30 | 13.33 | 13.06 | 13.06 | 5,204,143 | -0.14(-1.04%) |
Jul 27, 2010 | 13.30 | 13.31 | 13.04 | 13.20 | 9,931,175 | +0.85(+6.87%) |
Jul 26, 2010 | 12.04 | 12.37 | 11.99 | 12.35 | 5,178,296 | +0.57(+4.87%) |
Jul 23, 2010 | 11.50 | 11.85 | 11.39 | 11.78 | 5,578,902 | +0.13(+1.12%) |
Jul 22, 2010 | 11.30 | 11.70 | 11.26 | 11.65 | 6,536,769 | +0.80(+7.42%) |
Jul 21, 2010 | 11.18 | 11.18 | 10.71 | 10.84 | 4,515,095 | -0.22(-1.97%) |
Jul 20, 2010 | 10.53 | 11.09 | 10.49 | 11.06 | 3,578,144 | +0.17(+1.55%) |
Jul 19, 2010 | 11.00 | 11.06 | 10.76 | 10.89 | 2,997,758 | +0.10(+0.93%) |
Jul 16, 2010 | 10.79 | 11.03 | 10.79 | 10.79 | 5,754,543 | -0.96(-8.17%) |
Jul 15, 2010 | 11.77 | 11.79 | 11.44 | 11.75 | 3,674,116 | -0.19(-1.57%) |
Jul 14, 2010 | 11.77 | 11.95 | 11.69 | 11.94 | 2,393,625 | +0.06(+0.53%) |
Jul 13, 2010 | 11.73 | 11.95 | 11.70 | 11.88 | 240 | +0.53(+4.67%) |
Jul 12, 2010 | 11.25 | 11.43 | 11.19 | 11.35 | 2,428,118 | -0.13(-1.14%) |
Jul 09, 2010 | 11.48 | 11.49 | 11.21 | 11.48 | 2,755,805 | -0.03(-0.27%) |
Jul 08, 2010 | 11.47 | 11.51 | 11.27 | 11.51 | 3,630,675 | +0.29(+2.61%) |
Jul 07, 2010 | 10.54 | 11.22 | 10.49 | 11.22 | 6,715,849 | +0.99(+9.70%) |
Jul 06, 2010 | 10.38 | 10.48 | 10.14 | 10.23 | 6,126,888 | +0.16(+1.55%) |
Jul 02, 2010 | 10.07 | 10.32 | 9.933 | 10.07 | 3,920,298 | +0.17(+1.70%) |