Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.15 | 11.25 | 11.03 | 11.15 | 31,800 | -0.01(-0.08%) |
Sep 29, 2010 | 11.11 | 11.23 | 11.10 | 11.16 | 10,111,133 | -0.01(-0.09%) |
Sep 28, 2010 | 11.11 | 11.18 | 11.00 | 11.17 | 7,136,975 | +0.10(+0.92%) |
Sep 27, 2010 | 11.03 | 11.12 | 11.02 | 11.07 | 10,112,071 | +0.00(+0.00%) |
Sep 24, 2010 | 10.99 | 11.07 | 10.97 | 11.07 | 10,275,881 | +0.11(+1.02%) |
Sep 23, 2010 | 10.96 | 10.97 | 10.80 | 10.96 | 13,331,822 | +0.07(+0.65%) |
Sep 22, 2010 | 10.90 | 10.99 | 10.88 | 10.89 | 13,004,694 | -0.08(-0.70%) |
Sep 21, 2010 | 10.80 | 11.05 | 10.69 | 10.96 | 32,101,148 | -0.41(-3.58%) |
Sep 20, 2010 | 11.25 | 11.38 | 11.19 | 11.37 | 7,794,813 | +0.14(+1.27%) |
Sep 17, 2010 | 11.23 | 11.30 | 11.19 | 11.23 | 5,469,420 | -0.11(-0.99%) |
Sep 15, 2010 | 11.13 | 11.34 | 11.13 | 11.34 | 6,596,745 | +0.18(+1.59%) |
Sep 14, 2010 | 11.04 | 11.22 | 11.01 | 11.16 | 6,021,256 | +0.06(+0.50%) |
Sep 13, 2010 | 11.23 | 11.24 | 11.06 | 11.11 | 6,198,811 | -0.05(-0.46%) |
Sep 10, 2010 | 11.09 | 11.19 | 11.07 | 11.16 | 6,505,122 | +0.06(+0.55%) |
Sep 09, 2010 | 11.26 | 11.26 | 11.09 | 11.10 | 6,165,356 | -0.05(-0.41%) |
Sep 08, 2010 | 11.13 | 11.18 | 11.12 | 11.14 | 6,614,506 | +0.02(+0.14%) |
Sep 07, 2010 | 11.13 | 11.17 | 11.08 | 11.13 | 934 | -0.05(-0.45%) |
Sep 03, 2010 | 11.24 | 11.24 | 11.12 | 11.18 | 4,481,386 | +0.02(+0.14%) |
Sep 02, 2010 | 11.24 | 11.26 | 11.14 | 11.16 | 1,253 | -0.03(-0.23%) |
Sep 01, 2010 | 11.06 | 11.19 | 11.04 | 11.19 | 6,570,247 | +0.22(+1.99%) |
Aug 31, 2010 | 10.96 | 11.01 | 10.85 | 10.97 | 41,484 | +0.07(+0.61%) |
Aug 30, 2010 | 10.97 | 11.04 | 10.90 | 10.90 | 5,524,972 | -0.15(-1.33%) |
Aug 27, 2010 | 11.05 | 11.05 | 10.82 | 11.05 | 4,903,365 | +0.12(+1.07%) |
Aug 26, 2010 | 10.93 | 11.02 | 10.89 | 10.93 | 21,642 | -0.05(-0.42%) |
Aug 25, 2010 | 10.80 | 11.00 | 10.80 | 10.98 | 8,106,273 | +0.12(+1.12%) |
Aug 24, 2010 | 10.83 | 10.91 | 10.79 | 10.86 | 1,168 | -0.07(-0.61%) |
Aug 23, 2010 | 10.93 | 10.99 | 10.91 | 10.92 | 7,794,280 | +0.02(+0.19%) |
Aug 20, 2010 | 10.96 | 11.00 | 10.85 | 10.90 | 10,637,887 | -0.15(-1.33%) |
Aug 19, 2010 | 11.14 | 11.23 | 10.93 | 11.05 | 1,168 | -0.19(-1.72%) |
Aug 18, 2010 | 11.10 | 11.25 | 11.07 | 11.24 | 3,687 | +0.16(+1.42%) |
Aug 17, 2010 | 11.05 | 11.16 | 10.98 | 11.09 | 8,921,820 | +0.11(+0.97%) |
Aug 16, 2010 | 10.94 | 10.98 | 10.85 | 10.98 | 6,525,479 | -0.01(-0.09%) |
Aug 13, 2010 | 10.99 | 11.02 | 10.85 | 10.99 | 6,687,582 | +0.06(+0.51%) |
Aug 12, 2010 | 10.85 | 11.00 | 10.84 | 10.93 | 11,789,357 | -0.05(-0.42%) |
Aug 11, 2010 | 11.11 | 11.13 | 10.91 | 10.98 | 934 | -0.23(-2.09%) |
Aug 10, 2010 | 11.15 | 11.40 | 11.15 | 11.21 | 20,032,994 | +0.01(+0.05%) |
Aug 09, 2010 | 11.34 | 11.45 | 11.18 | 11.21 | 22,948,400 | -0.08(-0.72%) |
Aug 06, 2010 | 11.29 | 11.54 | 11.27 | 11.29 | 16,797,238 | -0.26(-2.24%) |
Aug 05, 2010 | 11.55 | 11.59 | 11.41 | 11.55 | 15,324,547 | -0.06(-0.48%) |
Aug 04, 2010 | 11.62 | 11.71 | 11.56 | 11.60 | 16,434,975 | -0.02(-0.13%) |
Aug 03, 2010 | 11.89 | 12.00 | 11.61 | 11.62 | 15,673,449 | -0.33(-2.77%) |
Aug 02, 2010 | 12.04 | 12.13 | 11.94 | 11.95 | 7,541,357 | +0.02(+0.13%) |
Jul 30, 2010 | 11.93 | 11.97 | 11.77 | 11.93 | 6,634,033 | +0.08(+0.64%) |
Jul 29, 2010 | 12.11 | 12.14 | 11.84 | 11.86 | 8,116,632 | -0.41(-3.32%) |
Jul 28, 2010 | 12.26 | 12.26 | 12.06 | 12.26 | 492,569 | +0.10(+0.84%) |
Jul 27, 2010 | 12.16 | 12.22 | 12.09 | 12.16 | 942 | +0.04(+0.29%) |
Jul 26, 2010 | 12.01 | 12.13 | 12.01 | 12.13 | 4,009,095 | +0.07(+0.54%) |
Jul 23, 2010 | 11.92 | 12.08 | 11.92 | 12.06 | 6,203,066 | +0.07(+0.59%) |
Jul 22, 2010 | 12.01 | 12.04 | 11.92 | 11.99 | 6,416,407 | +0.07(+0.55%) |
Jul 21, 2010 | 12.13 | 12.13 | 11.88 | 11.93 | 6,363,962 | -0.12(-1.00%) |
Jul 20, 2010 | 12.05 | 12.06 | 11.85 | 12.05 | 5,850,845 | +0.07(+0.55%) |
Jul 19, 2010 | 11.93 | 12.04 | 11.95 | 11.98 | 5,493,792 | +0.06(+0.46%) |
Jul 16, 2010 | 11.93 | 12.12 | 11.91 | 11.93 | 6,429,959 | -0.22(-1.83%) |
Jul 15, 2010 | 12.12 | 12.22 | 12.03 | 12.15 | 5,268,232 | +0.00(+0.00%) |
Jul 14, 2010 | 12.06 | 12.21 | 12.05 | 12.15 | 4,554,443 | +0.05(+0.38%) |
Jul 13, 2010 | 12.11 | 12.18 | 12.10 | 12.10 | 6,119,722 | +0.06(+0.50%) |
Jul 12, 2010 | 12.04 | 12.15 | 11.98 | 12.04 | 7,464,451 | -0.01(-0.08%) |
Jul 09, 2010 | 12.05 | 12.12 | 12.03 | 12.05 | 4,503,403 | -0.07(-0.54%) |
Jul 08, 2010 | 11.97 | 12.14 | 11.90 | 12.12 | 7,857,375 | +0.20(+1.65%) |
Jul 07, 2010 | 11.71 | 11.94 | 11.67 | 11.92 | 5,423,107 | +0.20(+1.68%) |
Jul 06, 2010 | 11.78 | 11.82 | 11.65 | 11.72 | 5,612 | +0.05(+0.43%) |
Jul 02, 2010 | 11.67 | 11.77 | 11.62 | 11.67 | 6,221,128 | -0.06(-0.47%) |