Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.19 | 10.39 | 10.18 | 10.19 | 53,895 | -0.05(-0.51%) |
Sep 29, 2010 | 10.26 | 10.28 | 10.16 | 10.25 | 2,806 | -0.06(-0.62%) |
Sep 28, 2010 | 10.28 | 10.32 | 10.18 | 10.31 | 6,954,616 | +0.06(+0.62%) |
Sep 27, 2010 | 10.23 | 10.29 | 10.20 | 10.25 | 6,433,994 | +0.03(+0.31%) |
Sep 24, 2010 | 10.16 | 10.31 | 10.11 | 10.21 | 10,962,205 | +0.18(+1.77%) |
Sep 23, 2010 | 10.04 | 10.16 | 10.03 | 10.04 | 6,730,020 | -0.14(-1.40%) |
Sep 22, 2010 | 10.16 | 10.22 | 10.12 | 10.18 | 10,041,500 | +0.04(+0.41%) |
Sep 21, 2010 | 10.19 | 10.26 | 10.11 | 10.14 | 9,013,224 | -0.08(-0.75%) |
Sep 20, 2010 | 10.10 | 10.22 | 10.05 | 10.21 | 6,562,506 | +0.14(+1.38%) |
Sep 17, 2010 | 10.07 | 10.14 | 10.05 | 10.07 | 9,364,138 | +0.00(+0.02%) |
Sep 15, 2010 | 10.08 | 10.14 | 10.00 | 10.07 | 26,428,078 | -0.24(-2.31%) |
Sep 14, 2010 | 10.30 | 10.40 | 10.29 | 10.31 | 5,869 | -0.08(-0.78%) |
Sep 13, 2010 | 10.41 | 10.49 | 10.35 | 10.39 | 12,220,685 | +0.05(+0.53%) |
Sep 10, 2010 | 10.28 | 10.34 | 10.18 | 10.34 | 10,756,147 | +0.10(+1.01%) |
Sep 09, 2010 | 10.25 | 10.29 | 10.22 | 10.23 | 10,929,654 | +0.06(+0.63%) |
Sep 08, 2010 | 10.20 | 10.24 | 10.07 | 10.17 | 2,433 | -0.00(-0.04%) |
Sep 07, 2010 | 10.15 | 10.24 | 10.15 | 10.17 | 2,358 | -0.07(-0.64%) |
Sep 03, 2010 | 10.27 | 10.31 | 10.20 | 10.24 | 6,397,596 | +0.00(+0.00%) |
Sep 02, 2010 | 10.26 | 10.27 | 10.16 | 10.24 | 6,295,130 | +0.00(+0.04%) |
Sep 01, 2010 | 10.12 | 10.24 | 10.03 | 10.24 | 10,588,126 | +0.19(+1.85%) |
Aug 31, 2010 | 10.04 | 10.09 | 9.898 | 10.05 | 20,277 | +0.03(+0.33%) |
Aug 30, 2010 | 10.04 | 10.12 | 9.979 | 10.02 | 6,948,335 | -0.08(-0.82%) |
Aug 27, 2010 | 10.06 | 10.10 | 9.917 | 10.10 | 6,435,029 | +0.16(+1.58%) |
Aug 26, 2010 | 9.957 | 10.03 | 9.902 | 9.942 | 7,373,017 | -0.04(-0.41%) |
Aug 25, 2010 | 9.968 | 10.17 | 9.915 | 9.983 | 219,126 | -0.19(-1.88%) |
Aug 24, 2010 | 9.996 | 10.35 | 9.986 | 10.17 | 2,950 | +0.11(+1.06%) |
Aug 23, 2010 | 10.01 | 10.12 | 10.01 | 10.07 | 9,255,979 | +0.08(+0.81%) |
Aug 20, 2010 | 9.615 | 10.01 | 9.615 | 9.986 | 19,108,038 | +0.27(+2.80%) |
Aug 19, 2010 | 9.780 | 9.814 | 9.651 | 9.715 | 2,950 | -0.13(-1.35%) |
Aug 18, 2010 | 9.808 | 9.880 | 9.730 | 9.848 | 2,652 | +0.02(+0.15%) |
Aug 17, 2010 | 9.814 | 9.927 | 9.795 | 9.833 | 6,742,422 | +0.06(+0.59%) |
Aug 16, 2010 | 9.702 | 9.812 | 9.619 | 9.775 | 6,745,581 | +0.03(+0.27%) |
Aug 13, 2010 | 9.748 | 9.837 | 9.694 | 9.748 | 5,657,912 | -0.01(-0.08%) |
Aug 12, 2010 | 9.808 | 9.822 | 9.677 | 9.756 | 7,612,298 | -0.12(-1.18%) |
Aug 11, 2010 | 9.927 | 10.01 | 9.850 | 9.872 | 8,175 | -0.20(-1.99%) |
Aug 10, 2010 | 9.955 | 10.11 | 9.923 | 10.07 | 8,648,574 | +0.05(+0.50%) |
Aug 09, 2010 | 10.06 | 10.09 | 9.990 | 10.02 | 6,991,441 | -0.04(-0.43%) |
Aug 06, 2010 | 10.07 | 10.07 | 9.867 | 10.07 | 5,081,799 | +0.08(+0.84%) |
Aug 05, 2010 | 9.964 | 9.983 | 9.874 | 9.981 | 10,351,705 | -0.06(-0.63%) |
Aug 04, 2010 | 10.09 | 10.09 | 9.914 | 10.04 | 1,067 | -0.03(-0.26%) |
Aug 03, 2010 | 10.07 | 10.13 | 10.03 | 10.07 | 5,453,711 | -0.05(-0.50%) |
Aug 02, 2010 | 9.857 | 10.12 | 9.857 | 10.12 | 10,632,902 | +0.32(+3.27%) |
Jul 30, 2010 | 9.801 | 9.859 | 9.747 | 9.801 | 7,756,098 | -0.04(-0.38%) |
Jul 29, 2010 | 9.985 | 10.03 | 9.808 | 9.838 | 3,025 | -0.11(-1.07%) |
Jul 28, 2010 | 9.945 | 10.06 | 9.925 | 9.945 | 1,766 | -0.14(-1.36%) |
Jul 27, 2010 | 10.08 | 10.12 | 9.823 | 10.08 | 2,358 | +0.18(+1.84%) |
Jul 26, 2010 | 9.861 | 10.06 | 9.838 | 9.900 | 6,188,038 | +0.00(+0.04%) |
Jul 23, 2010 | 9.923 | 9.979 | 9.767 | 9.897 | 9,463,925 | -0.01(-0.06%) |
Jul 22, 2010 | 9.797 | 9.953 | 9.797 | 9.902 | 12,299,079 | +0.13(+1.38%) |
Jul 21, 2010 | 9.840 | 9.893 | 9.717 | 9.767 | 8,506,828 | -0.11(-1.10%) |
Jul 20, 2010 | 9.876 | 9.897 | 9.741 | 9.876 | 8,278,337 | -0.01(-0.13%) |
Jul 19, 2010 | 9.850 | 9.919 | 9.799 | 9.889 | 5,896,745 | +0.03(+0.30%) |
Jul 16, 2010 | 9.859 | 9.928 | 9.799 | 9.859 | 13,088,027 | -0.06(-0.62%) |
Jul 15, 2010 | 9.741 | 9.931 | 9.692 | 9.921 | 10,642,843 | +0.16(+1.61%) |
Jul 14, 2010 | 9.745 | 9.814 | 9.698 | 9.763 | 5,337,345 | -0.03(-0.34%) |
Jul 13, 2010 | 9.748 | 9.827 | 9.726 | 9.797 | 5,646,999 | +0.07(+0.71%) |
Jul 12, 2010 | 9.595 | 9.730 | 9.587 | 9.728 | 4,842,833 | +0.09(+0.93%) |
Jul 09, 2010 | 9.638 | 9.653 | 9.511 | 9.638 | 4,747,699 | +0.08(+0.84%) |
Jul 08, 2010 | 9.557 | 9.557 | 9.494 | 9.557 | 3,473 | +0.04(+0.39%) |
Jul 07, 2010 | 9.314 | 9.525 | 9.243 | 9.520 | 10,488,936 | +0.26(+2.83%) |
Jul 06, 2010 | 9.261 | 9.349 | 9.177 | 9.258 | 6,654 | +0.08(+0.90%) |
Jul 02, 2010 | 9.175 | 9.250 | 9.151 | 9.175 | 7,948,325 | +0.00(+0.02%) |