Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.44 | 10.48 | 10.29 | 10.44 | 17,936 | +0.20(+1.92%) |
Sep 29, 2010 | 10.23 | 10.30 | 10.19 | 10.25 | 339 | +0.02(+0.23%) |
Sep 28, 2010 | 10.38 | 10.45 | 10.22 | 10.22 | 62,279 | -0.17(-1.64%) |
Sep 27, 2010 | 10.35 | 10.52 | 10.32 | 10.39 | 12,514,178 | +0.06(+0.57%) |
Sep 24, 2010 | 10.11 | 10.36 | 10.11 | 10.34 | 10,482,543 | +0.35(+3.54%) |
Sep 23, 2010 | 9.983 | 10.18 | 9.977 | 9.983 | 13,144,834 | -0.11(-1.05%) |
Sep 22, 2010 | 10.19 | 10.28 | 10.09 | 10.09 | 9,852,723 | -0.11(-1.04%) |
Sep 21, 2010 | 10.29 | 10.33 | 10.14 | 10.19 | 7,964,096 | -0.10(-0.97%) |
Sep 20, 2010 | 10.01 | 10.31 | 10.01 | 10.29 | 9,165,384 | +0.29(+2.94%) |
Sep 17, 2010 | 10.00 | 10.13 | 9.924 | 10.00 | 9,827,154 | -0.09(-0.88%) |
Sep 15, 2010 | 10.03 | 10.10 | 9.983 | 10.09 | 10,601,153 | +0.03(+0.29%) |
Sep 14, 2010 | 9.824 | 10.09 | 9.759 | 10.06 | 15,973,541 | +0.19(+1.97%) |
Sep 13, 2010 | 9.723 | 9.865 | 9.665 | 9.865 | 9,069,405 | +0.23(+2.38%) |
Sep 10, 2010 | 9.641 | 9.676 | 9.523 | 9.635 | 5,456,099 | +0.03(+0.31%) |
Sep 09, 2010 | 9.688 | 9.700 | 9.535 | 9.606 | 10,963 | +0.05(+0.49%) |
Sep 08, 2010 | 9.535 | 9.635 | 9.523 | 9.559 | 5,301,911 | +0.03(+0.31%) |
Sep 07, 2010 | 9.706 | 9.706 | 9.523 | 9.529 | 1,217 | -0.18(-1.82%) |
Sep 03, 2010 | 9.771 | 9.829 | 9.635 | 9.706 | 7,220,690 | +0.01(+0.12%) |
Sep 02, 2010 | 9.606 | 9.712 | 9.520 | 9.694 | 1,130 | +0.13(+1.35%) |
Sep 01, 2010 | 9.335 | 9.576 | 9.264 | 9.564 | 9,864,594 | +0.37(+4.07%) |
Aug 31, 2010 | 9.205 | 9.453 | 9.170 | 9.190 | 38,027 | -0.22(-2.35%) |
Aug 30, 2010 | 9.417 | 9.517 | 9.382 | 9.411 | 8,164,467 | +0.18(+1.91%) |
Aug 27, 2010 | 9.235 | 9.441 | 9.176 | 9.235 | 6,329,321 | -0.09(-0.95%) |
Aug 26, 2010 | 9.323 | 9.429 | 9.276 | 9.323 | 15,534 | -0.01(-0.13%) |
Aug 25, 2010 | 9.111 | 9.382 | 9.076 | 9.335 | 21,951 | +0.16(+1.80%) |
Aug 24, 2010 | 9.193 | 9.308 | 9.140 | 9.170 | 1,523 | -0.16(-1.70%) |
Aug 23, 2010 | 9.417 | 9.470 | 9.329 | 9.329 | 4,382,586 | -0.06(-0.63%) |
Aug 20, 2010 | 9.394 | 9.482 | 9.352 | 9.388 | 6,090,851 | -0.07(-0.75%) |
Aug 19, 2010 | 9.511 | 9.547 | 9.394 | 9.458 | 1,521 | -0.12(-1.23%) |
Aug 18, 2010 | 9.511 | 9.653 | 9.458 | 9.576 | 4,691,607 | +0.05(+0.49%) |
Aug 17, 2010 | 9.564 | 9.682 | 9.517 | 9.529 | 6,584 | +0.05(+0.50%) |
Aug 16, 2010 | 9.352 | 9.559 | 9.317 | 9.482 | 4,899,845 | +0.07(+0.75%) |
Aug 13, 2010 | 9.411 | 9.523 | 9.394 | 9.411 | 6,018,708 | -0.05(-0.50%) |
Aug 12, 2010 | 9.317 | 9.517 | 9.293 | 9.458 | 8,846,376 | +0.01(+0.06%) |
Aug 11, 2010 | 9.559 | 9.559 | 9.417 | 9.453 | 8,104,281 | -0.19(-1.95%) |
Aug 10, 2010 | 9.641 | 9.812 | 9.594 | 9.641 | 1,018 | -0.10(-1.03%) |
Aug 09, 2010 | 9.641 | 9.765 | 9.617 | 9.741 | 7,256,696 | +0.15(+1.53%) |
Aug 06, 2010 | 9.594 | 9.612 | 9.405 | 9.594 | 8,151,612 | +0.04(+0.43%) |
Aug 05, 2010 | 9.458 | 9.594 | 9.458 | 9.553 | 5,082,726 | +0.05(+0.56%) |
Aug 04, 2010 | 9.447 | 9.511 | 9.323 | 9.500 | 8,632,238 | +0.06(+0.62%) |
Aug 03, 2010 | 9.570 | 9.581 | 9.417 | 9.441 | 21,951 | -0.15(-1.54%) |
Aug 02, 2010 | 9.682 | 9.771 | 9.464 | 9.588 | 13,790,340 | +0.03(+0.31%) |
Jul 30, 2010 | 9.559 | 9.682 | 9.317 | 9.559 | 12,603,009 | -0.11(-1.10%) |
Jul 29, 2010 | 9.753 | 9.818 | 9.513 | 9.665 | 14,242,772 | -0.04(-0.36%) |
Jul 28, 2010 | 9.700 | 9.800 | 9.676 | 9.700 | 16,229 | -0.13(-1.32%) |
Jul 27, 2010 | 9.829 | 10.13 | 9.759 | 9.829 | 12,199 | +0.01(+0.06%) |
Jul 26, 2010 | 9.641 | 9.841 | 9.600 | 9.824 | 15,482,711 | +0.22(+2.27%) |
Jul 23, 2010 | 9.441 | 9.623 | 9.382 | 9.606 | 8,129,306 | +0.16(+1.68%) |
Jul 22, 2010 | 9.193 | 9.529 | 9.182 | 9.447 | 17,070,742 | +0.35(+3.89%) |
Jul 21, 2010 | 9.299 | 9.311 | 9.040 | 9.093 | 9,547,844 | -0.15(-1.59%) |
Jul 20, 2010 | 9.240 | 9.246 | 8.917 | 9.240 | 7,047,843 | +0.19(+2.08%) |
Jul 19, 2010 | 9.046 | 9.129 | 8.970 | 9.052 | 8,774,099 | +0.02(+0.20%) |
Jul 16, 2010 | 9.034 | 9.329 | 8.964 | 9.034 | 16,405,744 | -0.38(-4.00%) |
Jul 15, 2010 | 9.388 | 9.441 | 9.235 | 9.411 | 10,767,336 | +0.01(+0.13%) |
Jul 14, 2010 | 9.441 | 9.441 | 9.311 | 9.399 | 6,427,568 | -0.02(-0.25%) |
Jul 13, 2010 | 9.423 | 9.470 | 9.299 | 9.423 | 14,517,542 | +0.06(+0.63%) |
Jul 12, 2010 | 9.299 | 9.405 | 9.258 | 9.364 | 6,154,843 | +0.02(+0.19%) |
Jul 09, 2010 | 9.346 | 9.352 | 9.158 | 9.346 | 7,058,411 | +0.14(+1.54%) |
Jul 08, 2010 | 9.341 | 9.394 | 9.123 | 9.205 | 70,465 | -0.09(-0.95%) |
Jul 07, 2010 | 8.917 | 9.335 | 8.917 | 9.293 | 16,473,369 | +0.42(+4.78%) |
Jul 06, 2010 | 8.869 | 9.093 | 8.793 | 8.869 | 11,203 | +0.09(+1.07%) |
Jul 02, 2010 | 8.775 | 8.964 | 8.734 | 8.775 | 9,982,055 | -0.08(-0.86%) |