Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.27 | 11.34 | 11.10 | 11.16 | 2,755 | +0.16(+1.45%) |
Sep 29, 2010 | 10.87 | 11.14 | 10.87 | 11.00 | 12,463 | +0.19(+1.80%) |
Sep 28, 2010 | 10.73 | 10.87 | 10.70 | 10.80 | 4,590 | +0.10(+0.94%) |
Sep 27, 2010 | 10.83 | 10.87 | 10.68 | 10.70 | 6,617 | -0.12(-1.15%) |
Sep 24, 2010 | 10.69 | 10.87 | 10.68 | 10.83 | 7,685 | +0.15(+1.38%) |
Sep 23, 2010 | 10.75 | 10.82 | 10.59 | 10.68 | 11,045 | -0.14(-1.29%) |
Sep 22, 2010 | 10.87 | 10.87 | 10.69 | 10.82 | 7,209 | +0.06(+0.58%) |
Sep 21, 2010 | 10.84 | 10.87 | 10.51 | 10.76 | 14,555 | +0.30(+2.86%) |
Sep 20, 2010 | 10.34 | 10.46 | 10.34 | 10.46 | 795 | +0.04(+0.41%) |
Sep 17, 2010 | 10.39 | 10.49 | 10.31 | 10.42 | 10,264 | +0.17(+1.67%) |
Sep 15, 2010 | 10.45 | 10.50 | 10.25 | 10.25 | 6,179 | -0.15(-1.42%) |
Sep 14, 2010 | 10.21 | 10.39 | 10.16 | 10.39 | 17,270 | +0.10(+0.97%) |
Sep 13, 2010 | 10.56 | 10.56 | 10.19 | 10.29 | 27,879 | -0.50(-4.67%) |
Sep 10, 2010 | 10.98 | 10.98 | 10.72 | 10.80 | 12,722 | -0.14(-1.32%) |
Sep 09, 2010 | 11.03 | 11.03 | 10.89 | 10.94 | 11,231 | -0.05(-0.45%) |
Sep 08, 2010 | 10.89 | 11.09 | 10.89 | 10.99 | 13,924 | +0.19(+1.73%) |
Sep 07, 2010 | 11.12 | 11.12 | 10.79 | 10.80 | 44,712 | -0.89(-7.64%) |
Sep 03, 2010 | 12.42 | 12.74 | 11.70 | 11.70 | 165,834 | +0.57(+5.17%) |
Sep 02, 2010 | 11.25 | 11.25 | 10.95 | 11.12 | 56,920 | +0.02(+0.14%) |
Sep 01, 2010 | 11.50 | 11.50 | 10.96 | 11.11 | 55,797 | +0.42(+3.92%) |
Aug 31, 2010 | 10.66 | 10.80 | 10.65 | 10.69 | 14,228 | +0.16(+1.55%) |
Aug 30, 2010 | 10.42 | 10.56 | 10.42 | 10.53 | 7,959 | +0.09(+0.89%) |
Aug 27, 2010 | 10.42 | 10.45 | 10.19 | 10.43 | 16,733 | -0.02(-0.15%) |
Aug 26, 2010 | 10.37 | 10.45 | 10.23 | 10.45 | 23,883 | +0.24(+2.36%) |
Aug 25, 2010 | 10.21 | 10.21 | 10.19 | 10.21 | 4,151 | -0.01(-0.07%) |
Aug 24, 2010 | 10.21 | 10.25 | 10.10 | 10.21 | 6,193 | -0.09(-0.84%) |
Aug 23, 2010 | 10.42 | 10.42 | 10.30 | 10.30 | 1,416 | -0.16(-1.49%) |
Aug 20, 2010 | 10.41 | 10.64 | 10.41 | 10.46 | 2,189 | +0.02(+0.22%) |
Aug 19, 2010 | 10.69 | 10.69 | 10.43 | 10.43 | 14,147 | -0.62(-5.62%) |
Aug 18, 2010 | 10.70 | 11.19 | 10.70 | 11.05 | 25,157 | +0.30(+2.74%) |
Aug 17, 2010 | 10.28 | 11.08 | 10.28 | 10.76 | 28,702 | +0.50(+4.85%) |
Aug 16, 2010 | 10.12 | 10.45 | 10.12 | 10.26 | 1,995 | +0.04(+0.38%) |
Aug 13, 2010 | 10.06 | 10.37 | 10.06 | 10.22 | 12,321 | -0.07(-0.68%) |
Aug 12, 2010 | 10.14 | 10.39 | 10.02 | 10.29 | 4,588 | -0.12(-1.19%) |
Aug 11, 2010 | 10.49 | 10.49 | 10.15 | 10.42 | 12,557 | -0.11(-1.03%) |
Aug 10, 2010 | 10.53 | 10.64 | 10.41 | 10.53 | 15,586 | -0.19(-1.81%) |
Aug 09, 2010 | 10.46 | 10.80 | 10.45 | 10.72 | 12,275 | +0.26(+2.45%) |
Aug 06, 2010 | 10.58 | 10.58 | 10.34 | 10.46 | 17,171 | -0.20(-1.89%) |
Aug 05, 2010 | 10.40 | 10.78 | 10.32 | 10.66 | 27,462 | +0.26(+2.46%) |
Aug 04, 2010 | 10.21 | 10.45 | 10.21 | 10.41 | 18,063 | +0.30(+2.92%) |
Aug 03, 2010 | 10.20 | 10.25 | 10.02 | 10.11 | 13,915 | -0.09(-0.88%) |
Aug 02, 2010 | 10.21 | 10.29 | 10.07 | 10.20 | 13,988 | +0.10(+0.96%) |
Jul 30, 2010 | 10.02 | 10.38 | 9.834 | 10.11 | 9,024 | +0.28(+2.85%) |
Jul 29, 2010 | 10.32 | 10.32 | 9.757 | 9.826 | 12,536 | -0.17(-1.71%) |
Jul 28, 2010 | 9.970 | 10.14 | 9.779 | 9.997 | 8,124 | -0.26(-2.50%) |
Jul 27, 2010 | 9.943 | 10.28 | 9.943 | 10.25 | 16,804 | +0.62(+6.45%) |
Jul 26, 2010 | 9.476 | 9.834 | 9.438 | 9.632 | 10,879 | +0.17(+1.81%) |
Jul 23, 2010 | 9.461 | 9.702 | 9.352 | 9.461 | 13,918 | -0.03(-0.30%) |
Jul 22, 2010 | 9.096 | 9.515 | 9.096 | 9.490 | 6,581 | +0.42(+4.69%) |
Jul 21, 2010 | 9.290 | 9.329 | 9.065 | 9.065 | 13,639 | -0.18(-1.93%) |
Jul 20, 2010 | 9.197 | 9.306 | 9.073 | 9.243 | 8,163 | +0.02(+0.17%) |
Jul 19, 2010 | 9.026 | 9.243 | 8.941 | 9.228 | 10,004 | +0.20(+2.24%) |
Jul 16, 2010 | 9.197 | 9.197 | 8.933 | 9.026 | 5,560 | -0.10(-1.15%) |
Jul 15, 2010 | 9.014 | 9.166 | 9.014 | 9.131 | 2,143 | +0.07(+0.73%) |
Jul 14, 2010 | 9.034 | 9.220 | 8.995 | 9.065 | 25,162 | +0.08(+0.86%) |
Jul 13, 2010 | 8.840 | 9.135 | 8.840 | 8.987 | 15,408 | +0.15(+1.67%) |
Jul 12, 2010 | 8.855 | 9.088 | 8.824 | 8.840 | 12,210 | -0.05(-0.53%) |
Jul 09, 2010 | 8.972 | 8.995 | 8.886 | 8.886 | 14,744 | -0.16(-1.72%) |
Jul 08, 2010 | 8.933 | 9.049 | 8.933 | 9.042 | 4,724 | +0.11(+1.22%) |
Jul 07, 2010 | 8.762 | 9.104 | 8.731 | 8.933 | 11,833 | -0.07(-0.77%) |
Jul 06, 2010 | 9.018 | 9.313 | 9.002 | 9.002 | 13,031 | -0.07(-0.78%) |
Jul 02, 2010 | 9.321 | 9.321 | 9.073 | 9.073 | 8,030 | -0.17(-1.85%) |