Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.49 | 10.49 | 10.23 | 10.39 | 332,293 | +0.02(+0.19%) |
Sep 29, 2010 | 10.40 | 10.70 | 10.31 | 10.37 | 642,230 | -0.12(-1.14%) |
Sep 28, 2010 | 10.38 | 10.56 | 10.23 | 10.49 | 1,096,242 | +0.66(+6.71%) |
Sep 27, 2010 | 9.710 | 9.900 | 9.680 | 9.830 | 165,164 | +0.15(+1.55%) |
Sep 24, 2010 | 9.660 | 9.750 | 9.580 | 9.680 | 205,527 | +0.18(+1.89%) |
Sep 23, 2010 | 9.450 | 9.655 | 9.410 | 9.500 | 132,092 | -0.06(-0.63%) |
Sep 22, 2010 | 9.700 | 9.810 | 9.480 | 9.560 | 144,962 | -0.17(-1.75%) |
Sep 21, 2010 | 10.07 | 10.07 | 9.700 | 9.730 | 143,438 | -0.22(-2.21%) |
Sep 20, 2010 | 9.580 | 10.00 | 9.430 | 9.950 | 305,568 | +0.43(+4.52%) |
Sep 17, 2010 | 9.510 | 9.580 | 9.250 | 9.520 | 382,758 | -0.29(-2.96%) |
Sep 15, 2010 | 9.660 | 9.870 | 9.520 | 9.810 | 137,801 | +0.07(+0.72%) |
Sep 14, 2010 | 10.05 | 10.11 | 9.690 | 9.740 | 208,066 | -0.32(-3.18%) |
Sep 13, 2010 | 9.880 | 10.08 | 9.845 | 10.06 | 167,119 | +0.28(+2.86%) |
Sep 10, 2010 | 9.720 | 9.920 | 9.660 | 9.780 | 81,961 | +0.03(+0.31%) |
Sep 09, 2010 | 9.760 | 9.770 | 9.500 | 9.750 | 193,333 | +0.13(+1.35%) |
Sep 08, 2010 | 9.950 | 10.08 | 9.540 | 9.620 | 158,530 | -0.32(-3.22%) |
Sep 07, 2010 | 9.920 | 10.14 | 9.770 | 9.940 | 273,212 | +0.04(+0.40%) |
Sep 03, 2010 | 9.670 | 9.970 | 9.570 | 9.900 | 213,023 | +0.37(+3.88%) |
Sep 02, 2010 | 9.510 | 9.640 | 9.410 | 9.530 | 104,061 | +0.05(+0.53%) |
Sep 01, 2010 | 9.230 | 9.480 | 9.050 | 9.480 | 234,842 | +0.45(+4.93%) |
Aug 31, 2010 | 8.930 | 9.120 | 8.850 | 9.035 | 203,978 | +0.07(+0.78%) |
Aug 30, 2010 | 9.170 | 9.280 | 8.950 | 8.965 | 258,045 | -0.22(-2.40%) |
Aug 27, 2010 | 9.230 | 9.380 | 9.070 | 9.185 | 615,407 | +0.11(+1.16%) |
Aug 26, 2010 | 9.250 | 9.420 | 9.060 | 9.080 | 129,521 | -0.10(-1.09%) |
Aug 25, 2010 | 8.830 | 9.210 | 8.800 | 9.180 | 132,048 | +0.29(+3.26%) |
Aug 24, 2010 | 9.000 | 9.070 | 8.800 | 8.890 | 169,605 | -0.25(-2.74%) |
Aug 23, 2010 | 9.310 | 9.450 | 9.123 | 9.140 | 188,265 | -0.12(-1.30%) |
Aug 20, 2010 | 9.190 | 9.330 | 9.140 | 9.260 | 222,053 | +0.05(+0.54%) |
Aug 19, 2010 | 9.410 | 9.550 | 9.120 | 9.210 | 228,025 | -0.22(-2.33%) |
Aug 18, 2010 | 9.030 | 9.550 | 8.930 | 9.430 | 492,040 | +0.41(+4.55%) |
Aug 17, 2010 | 8.740 | 9.030 | 8.740 | 9.020 | 266,445 | +0.39(+4.52%) |
Aug 16, 2010 | 9.000 | 9.150 | 8.520 | 8.630 | 943,952 | -0.41(-4.54%) |
Aug 13, 2010 | 8.840 | 9.110 | 8.610 | 9.040 | 795,474 | +0.21(+2.38%) |
Aug 12, 2010 | 9.150 | 9.150 | 8.790 | 8.830 | 515,543 | -0.34(-3.71%) |
Aug 11, 2010 | 9.380 | 9.430 | 9.150 | 9.170 | 378,134 | -0.33(-3.47%) |
Aug 10, 2010 | 9.890 | 9.980 | 9.440 | 9.500 | 569,103 | -0.46(-4.62%) |
Aug 09, 2010 | 10.12 | 10.22 | 9.940 | 9.960 | 439,241 | -0.10(-0.99%) |
Aug 06, 2010 | 9.990 | 10.11 | 9.700 | 10.06 | 517,615 | -0.04(-0.40%) |
Aug 05, 2010 | 10.16 | 10.35 | 10.00 | 10.10 | 678,495 | +0.00(+0.00%) |
Aug 04, 2010 | 11.28 | 11.28 | 9.800 | 10.10 | 3,577,516 | -3.40(-25.19%) |
Aug 03, 2010 | 13.51 | 13.79 | 13.19 | 13.50 | 552,000 | -0.11(-0.81%) |
Aug 02, 2010 | 14.73 | 14.95 | 13.47 | 13.61 | 471,373 | -0.83(-5.75%) |
Jul 30, 2010 | 14.22 | 14.52 | 14.04 | 14.44 | 268,369 | +0.07(+0.49%) |
Jul 29, 2010 | 15.04 | 15.06 | 14.28 | 14.37 | 231,889 | -0.51(-3.43%) |
Jul 28, 2010 | 15.41 | 15.51 | 14.68 | 14.88 | 101,533 | -0.60(-3.88%) |
Jul 27, 2010 | 15.46 | 15.60 | 15.15 | 15.48 | 75,686 | +0.11(+0.72%) |
Jul 26, 2010 | 15.00 | 15.59 | 14.99 | 15.37 | 150,150 | +0.38(+2.54%) |
Jul 23, 2010 | 14.61 | 15.20 | 14.45 | 14.99 | 149,613 | +0.26(+1.77%) |
Jul 22, 2010 | 14.62 | 14.95 | 14.57 | 14.73 | 183,252 | +0.34(+2.36%) |
Jul 21, 2010 | 14.64 | 14.92 | 14.38 | 14.39 | 122,971 | -0.09(-0.62%) |
Jul 20, 2010 | 13.50 | 14.54 | 13.20 | 14.48 | 208,037 | +0.73(+5.31%) |
Jul 19, 2010 | 13.91 | 13.95 | 13.49 | 13.75 | 143,087 | -0.17(-1.22%) |
Jul 16, 2010 | 14.21 | 14.40 | 13.63 | 13.92 | 179,298 | -0.46(-3.20%) |
Jul 15, 2010 | 14.78 | 14.78 | 14.10 | 14.38 | 220,098 | -0.42(-2.84%) |
Jul 14, 2010 | 14.96 | 15.18 | 14.72 | 14.80 | 561,156 | +0.06(+0.41%) |
Jul 13, 2010 | 14.27 | 14.80 | 14.11 | 14.74 | 157,313 | +0.73(+5.21%) |
Jul 12, 2010 | 14.23 | 14.45 | 13.95 | 14.01 | 74,462 | -0.24(-1.68%) |
Jul 09, 2010 | 13.48 | 14.25 | 13.35 | 14.25 | 152,848 | +0.78(+5.79%) |
Jul 08, 2010 | 13.34 | 13.52 | 13.10 | 13.47 | 104,329 | +0.31(+2.36%) |
Jul 07, 2010 | 12.63 | 13.19 | 12.51 | 13.16 | 140,455 | +0.55(+4.36%) |
Jul 06, 2010 | 13.08 | 13.33 | 12.55 | 12.61 | 145,813 | -0.25(-1.94%) |
Jul 02, 2010 | 13.07 | 13.07 | 12.70 | 12.86 | 82,070 | -0.15(-1.15%) |