Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.51 | 11.60 | 11.19 | 11.51 | 438,990 | +0.36(+3.22%) |
Sep 29, 2010 | 11.04 | 11.22 | 10.98 | 11.15 | 250,232 | +0.06(+0.54%) |
Sep 28, 2010 | 10.93 | 11.20 | 10.79 | 11.09 | 476 | +0.17(+1.54%) |
Sep 27, 2010 | 10.91 | 10.97 | 10.76 | 10.93 | 178,320 | +0.04(+0.36%) |
Sep 24, 2010 | 10.56 | 10.89 | 10.48 | 10.89 | 484,521 | +0.47(+4.46%) |
Sep 23, 2010 | 10.48 | 10.68 | 10.39 | 10.42 | 1,978 | -0.13(-1.22%) |
Sep 22, 2010 | 10.65 | 10.81 | 10.44 | 10.55 | 124,706 | -0.11(-1.02%) |
Sep 21, 2010 | 10.81 | 10.81 | 10.59 | 10.66 | 114,239 | -0.16(-1.46%) |
Sep 20, 2010 | 10.43 | 10.85 | 10.38 | 10.82 | 211,868 | +0.39(+3.70%) |
Sep 17, 2010 | 10.43 | 10.46 | 10.24 | 10.43 | 242,801 | -0.10(-0.94%) |
Sep 15, 2010 | 10.43 | 10.59 | 10.28 | 10.53 | 138,099 | +0.09(+0.85%) |
Sep 14, 2010 | 10.74 | 10.74 | 10.43 | 10.44 | 161,596 | -0.35(-3.21%) |
Sep 13, 2010 | 10.54 | 10.83 | 10.45 | 10.79 | 219,266 | +0.38(+3.61%) |
Sep 10, 2010 | 10.26 | 10.43 | 10.22 | 10.41 | 131,825 | +0.19(+1.84%) |
Sep 09, 2010 | 10.28 | 10.34 | 10.15 | 10.22 | 63,564 | +0.08(+0.78%) |
Sep 08, 2010 | 10.25 | 10.30 | 10.10 | 10.14 | 290,378 | -0.07(-0.68%) |
Sep 07, 2010 | 10.48 | 10.48 | 10.19 | 10.21 | 1,610 | -0.29(-2.73%) |
Sep 03, 2010 | 10.37 | 10.50 | 10.22 | 10.50 | 166,971 | +0.27(+2.61%) |
Sep 02, 2010 | 10.11 | 10.23 | 10.02 | 10.23 | 801 | +0.07(+0.68%) |
Sep 01, 2010 | 9.896 | 10.21 | 9.876 | 10.16 | 184,000 | +0.35(+3.53%) |
Aug 31, 2010 | 9.817 | 9.925 | 9.688 | 9.817 | 606 | +0.02(+0.20%) |
Aug 30, 2010 | 9.985 | 10.12 | 9.787 | 9.797 | 194,717 | -0.27(-2.65%) |
Aug 27, 2010 | 10.06 | 10.06 | 9.767 | 10.06 | 189,374 | +0.36(+3.67%) |
Aug 26, 2010 | 9.836 | 9.975 | 9.678 | 9.708 | 1,127 | -0.20(-2.00%) |
Aug 25, 2010 | 9.688 | 9.925 | 9.609 | 9.906 | 1,117 | +0.15(+1.52%) |
Aug 24, 2010 | 9.668 | 9.965 | 9.648 | 9.757 | 4,538 | -0.03(-0.30%) |
Aug 23, 2010 | 10.14 | 10.16 | 9.747 | 9.787 | 309,301 | -0.29(-2.85%) |
Aug 20, 2010 | 9.985 | 10.10 | 9.935 | 10.07 | 243,563 | +0.04(+0.39%) |
Aug 19, 2010 | 10.18 | 10.27 | 9.916 | 10.03 | 3,900 | -0.13(-1.27%) |
Aug 18, 2010 | 10.10 | 10.25 | 9.906 | 10.16 | 17,584 | +0.05(+0.49%) |
Aug 17, 2010 | 10.00 | 10.17 | 9.945 | 10.11 | 2,693 | +0.22(+2.20%) |
Aug 16, 2010 | 9.807 | 9.955 | 9.708 | 9.896 | 195,916 | +0.01(+0.10%) |
Aug 13, 2010 | 9.886 | 10.03 | 9.807 | 9.886 | 305,959 | -0.17(-1.67%) |
Aug 12, 2010 | 9.886 | 10.14 | 9.846 | 10.05 | 312,231 | +0.00(+0.00%) |
Aug 11, 2010 | 10.24 | 10.26 | 10.04 | 10.05 | 4,888 | -0.35(-3.33%) |
Aug 10, 2010 | 10.33 | 10.48 | 10.19 | 10.40 | 425,610 | -0.03(-0.28%) |
Aug 09, 2010 | 10.42 | 10.45 | 10.35 | 10.43 | 127,888 | +0.04(+0.38%) |
Aug 06, 2010 | 10.39 | 10.44 | 10.25 | 10.39 | 435,005 | -0.01(-0.10%) |
Aug 05, 2010 | 10.38 | 10.59 | 10.38 | 10.40 | 345,389 | -0.09(-0.85%) |
Aug 04, 2010 | 10.02 | 10.53 | 9.985 | 10.49 | 568,851 | +0.53(+5.37%) |
Aug 03, 2010 | 9.737 | 10.11 | 9.698 | 9.955 | 234,800 | +0.20(+2.03%) |
Aug 02, 2010 | 9.827 | 9.945 | 9.698 | 9.757 | 305,710 | +0.02(+0.20%) |
Jul 30, 2010 | 9.737 | 9.856 | 9.203 | 9.737 | 442,562 | +0.36(+3.80%) |
Jul 29, 2010 | 9.144 | 9.589 | 9.045 | 9.381 | 817,617 | +0.26(+2.82%) |
Jul 28, 2010 | 9.124 | 9.418 | 9.084 | 9.124 | 1,811 | -0.26(-2.74%) |
Jul 27, 2010 | 9.490 | 9.540 | 9.332 | 9.381 | 259,872 | -0.02(-0.21%) |
Jul 26, 2010 | 9.421 | 9.441 | 9.302 | 9.401 | 211,276 | +0.03(+0.32%) |
Jul 23, 2010 | 9.104 | 9.421 | 9.035 | 9.371 | 287,706 | +0.22(+2.38%) |
Jul 22, 2010 | 8.966 | 9.193 | 8.877 | 9.154 | 252,566 | +0.29(+3.24%) |
Jul 21, 2010 | 9.074 | 9.074 | 8.807 | 8.867 | 605,423 | -0.14(-1.54%) |
Jul 20, 2010 | 8.698 | 9.015 | 8.659 | 9.005 | 361,792 | +0.20(+2.25%) |
Jul 19, 2010 | 8.758 | 8.807 | 8.580 | 8.807 | 257,379 | +0.05(+0.56%) |
Jul 16, 2010 | 8.758 | 9.074 | 8.698 | 8.758 | 562,941 | -0.35(-3.80%) |
Jul 15, 2010 | 9.213 | 9.262 | 9.015 | 9.104 | 630,936 | -0.13(-1.39%) |
Jul 14, 2010 | 9.312 | 9.401 | 9.183 | 9.233 | 499,432 | -0.02(-0.21%) |
Jul 13, 2010 | 9.253 | 9.411 | 9.243 | 9.253 | 4,429 | -0.01(-0.11%) |
Jul 12, 2010 | 9.450 | 9.539 | 9.233 | 9.262 | 261,949 | -0.21(-2.19%) |
Jul 09, 2010 | 9.470 | 9.530 | 9.381 | 9.470 | 463,302 | -0.03(-0.31%) |
Jul 08, 2010 | 9.500 | 9.639 | 9.490 | 9.500 | 1,346 | -0.06(-0.62%) |
Jul 07, 2010 | 9.441 | 9.559 | 9.322 | 9.559 | 1,117,348 | +0.01(+0.10%) |
Jul 06, 2010 | 9.549 | 10.00 | 9.520 | 9.549 | 3,226 | -0.26(-2.62%) |
Jul 02, 2010 | 9.807 | 10.11 | 9.718 | 9.807 | 227,000 | -0.26(-2.56%) |