Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.27 | 10.28 | 10.06 | 10.14 | 5,451,781 | -0.01(-0.14%) |
Sep 29, 2010 | 10.09 | 10.24 | 10.01 | 10.16 | 8,424,307 | -0.01(-0.14%) |
Sep 28, 2010 | 10.30 | 10.35 | 10.08 | 10.17 | 8,520,210 | -0.09(-0.88%) |
Sep 27, 2010 | 10.34 | 10.40 | 10.21 | 10.26 | 5,154,595 | -0.09(-0.90%) |
Sep 24, 2010 | 10.40 | 10.50 | 10.30 | 10.35 | 4,961,757 | +0.11(+1.05%) |
Sep 23, 2010 | 10.15 | 10.33 | 10.08 | 10.25 | 4,487,808 | -0.09(-0.83%) |
Sep 22, 2010 | 10.47 | 10.63 | 10.27 | 10.33 | 4,023,181 | -0.11(-1.03%) |
Sep 21, 2010 | 10.65 | 10.73 | 10.27 | 10.44 | 7,225,769 | -0.36(-3.31%) |
Sep 20, 2010 | 10.73 | 10.83 | 10.56 | 10.80 | 3,298,930 | +0.06(+0.60%) |
Sep 17, 2010 | 11.07 | 11.15 | 10.66 | 10.73 | 7,588,326 | +0.21(+2.04%) |
Sep 15, 2010 | 10.33 | 10.53 | 10.23 | 10.52 | 8,822,539 | +0.09(+0.82%) |
Sep 14, 2010 | 10.22 | 10.56 | 10.16 | 10.43 | 7,616,022 | +0.04(+0.41%) |
Sep 13, 2010 | 10.43 | 10.50 | 10.27 | 10.39 | 4,695,913 | +0.19(+1.82%) |
Sep 10, 2010 | 10.40 | 10.43 | 10.15 | 10.20 | 3,969,519 | -0.14(-1.38%) |
Sep 09, 2010 | 10.65 | 10.69 | 10.22 | 10.35 | 4,609,550 | -0.16(-1.50%) |
Sep 08, 2010 | 10.54 | 10.68 | 10.48 | 10.50 | 3,072,725 | +0.04(+0.34%) |
Sep 07, 2010 | 10.55 | 10.69 | 10.42 | 10.47 | 4,851,503 | -0.09(-0.88%) |
Sep 03, 2010 | 10.55 | 10.66 | 10.45 | 10.56 | 3,127,430 | +0.18(+1.72%) |
Sep 02, 2010 | 10.28 | 10.38 | 10.07 | 10.38 | 2,250,344 | +0.11(+1.11%) |
Sep 01, 2010 | 9.990 | 10.30 | 9.918 | 10.27 | 4,185,814 | +0.49(+5.05%) |
Aug 31, 2010 | 9.689 | 9.968 | 9.668 | 9.775 | 3,102,620 | +0.06(+0.66%) |
Aug 30, 2010 | 9.861 | 9.925 | 9.661 | 9.711 | 2,764,432 | -0.18(-1.83%) |
Aug 27, 2010 | 9.639 | 9.911 | 9.496 | 9.891 | 3,354,264 | +0.35(+3.69%) |
Aug 26, 2010 | 9.868 | 9.975 | 9.511 | 9.539 | 3,540,045 | -0.31(-3.12%) |
Aug 25, 2010 | 9.632 | 9.875 | 9.439 | 9.847 | 4,441,741 | +0.14(+1.40%) |
Aug 24, 2010 | 9.811 | 9.925 | 9.696 | 9.711 | 3,413,269 | -0.28(-2.79%) |
Aug 23, 2010 | 10.33 | 10.33 | 9.990 | 9.990 | 2,921,453 | -0.26(-2.58%) |
Aug 20, 2010 | 10.19 | 10.29 | 10.10 | 10.25 | 3,763,081 | -0.08(-0.76%) |
Aug 19, 2010 | 10.37 | 10.65 | 10.17 | 10.33 | 4,558,007 | -0.12(-1.16%) |
Aug 18, 2010 | 10.25 | 10.60 | 10.15 | 10.45 | 4,384,408 | +0.20(+1.95%) |
Aug 17, 2010 | 10.13 | 10.43 | 10.03 | 10.25 | 4,004,595 | +0.29(+2.94%) |
Aug 16, 2010 | 9.768 | 10.08 | 9.754 | 9.961 | 3,020,770 | +0.17(+1.75%) |
Aug 13, 2010 | 9.947 | 9.954 | 9.761 | 9.789 | 2,394,535 | -0.08(-0.80%) |
Aug 12, 2010 | 9.739 | 9.990 | 9.654 | 9.868 | 3,698,589 | -0.03(-0.29%) |
Aug 11, 2010 | 10.28 | 10.29 | 9.875 | 9.897 | 4,376,116 | -0.65(-6.17%) |
Aug 10, 2010 | 10.58 | 10.65 | 10.35 | 10.55 | 3,283,730 | -0.22(-2.06%) |
Aug 09, 2010 | 10.78 | 10.86 | 10.60 | 10.77 | 2,816,722 | +0.05(+0.47%) |
Aug 06, 2010 | 10.56 | 10.88 | 10.53 | 10.72 | 3,575,250 | +0.04(+0.34%) |
Aug 05, 2010 | 10.65 | 10.77 | 10.63 | 10.68 | 2,880,793 | -0.09(-0.80%) |
Aug 04, 2010 | 10.45 | 10.79 | 10.45 | 10.77 | 4,254,675 | +0.35(+3.36%) |
Aug 03, 2010 | 10.46 | 10.64 | 10.40 | 10.42 | 3,178,802 | -0.11(-1.02%) |
Aug 02, 2010 | 10.42 | 10.65 | 10.40 | 10.53 | 3,780,454 | +0.29(+2.79%) |
Jul 30, 2010 | 10.12 | 10.32 | 10.06 | 10.24 | 3,973,085 | -0.04(-0.42%) |
Jul 29, 2010 | 10.32 | 10.53 | 10.10 | 10.28 | 4,336,337 | +0.04(+0.35%) |
Jul 28, 2010 | 10.22 | 10.35 | 10.13 | 10.25 | 5,009,926 | +0.04(+0.35%) |
Jul 27, 2010 | 10.79 | 10.80 | 10.19 | 10.21 | 8,702,397 | -0.51(-4.74%) |
Jul 26, 2010 | 10.63 | 10.89 | 10.52 | 10.72 | 8,952,020 | +0.09(+0.81%) |
Jul 23, 2010 | 10.39 | 10.72 | 10.35 | 10.63 | 11,069,631 | +0.18(+1.71%) |
Jul 22, 2010 | 10.23 | 10.50 | 10.21 | 10.45 | 6,371,394 | +0.36(+3.61%) |
Jul 21, 2010 | 10.30 | 10.53 | 10.04 | 10.09 | 11,851,546 | -0.11(-1.12%) |
Jul 20, 2010 | 9.825 | 10.26 | 9.797 | 10.20 | 13,500,819 | +0.19(+1.93%) |
Jul 19, 2010 | 10.17 | 10.30 | 9.947 | 10.01 | 6,240,137 | -0.15(-1.48%) |
Jul 16, 2010 | 10.42 | 10.51 | 10.10 | 10.16 | 3,138,737 | -0.31(-3.00%) |
Jul 15, 2010 | 10.48 | 10.51 | 10.28 | 10.48 | 3,568,609 | -0.04(-0.34%) |
Jul 14, 2010 | 10.58 | 10.71 | 10.41 | 10.51 | 5,187,284 | -0.10(-0.94%) |
Jul 13, 2010 | 10.58 | 10.73 | 10.50 | 10.61 | 6,428,237 | +0.21(+2.06%) |
Jul 12, 2010 | 10.54 | 10.54 | 10.25 | 10.40 | 6,702,473 | -0.19(-1.76%) |
Jul 09, 2010 | 10.30 | 10.67 | 10.27 | 10.58 | 5,804,700 | +0.23(+2.21%) |
Jul 08, 2010 | 10.13 | 10.38 | 9.854 | 10.35 | 7,940,632 | +0.30(+2.99%) |
Jul 07, 2010 | 9.654 | 10.05 | 9.582 | 10.05 | 6,980,032 | +0.42(+4.38%) |
Jul 06, 2010 | 9.525 | 9.886 | 9.525 | 9.632 | 8,131,406 | +0.31(+3.38%) |
Jul 02, 2010 | 9.432 | 9.546 | 9.271 | 9.317 | 6,406,639 | -0.08(-0.84%) |