Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.16 | 10.47 | 10.14 | 10.16 | 20,826 | -0.13(-1.27%) |
Sep 29, 2010 | 10.25 | 10.33 | 10.11 | 10.29 | 1,250,868 | -0.03(-0.31%) |
Sep 28, 2010 | 10.32 | 10.40 | 10.08 | 10.32 | 27,716 | -0.01(-0.06%) |
Sep 27, 2010 | 10.56 | 10.60 | 10.23 | 10.33 | 1,129,736 | -0.25(-2.34%) |
Sep 24, 2010 | 10.32 | 10.64 | 10.29 | 10.58 | 966,347 | +0.42(+4.18%) |
Sep 23, 2010 | 10.27 | 10.42 | 10.15 | 10.15 | 5,329 | -0.24(-2.32%) |
Sep 22, 2010 | 10.44 | 10.55 | 10.33 | 10.39 | 5,294,010 | -0.10(-0.97%) |
Sep 21, 2010 | 10.81 | 10.81 | 10.42 | 10.49 | 1,670,355 | -0.32(-2.99%) |
Sep 20, 2010 | 10.56 | 10.83 | 10.49 | 10.82 | 1,983,841 | +0.31(+2.95%) |
Sep 17, 2010 | 10.51 | 10.62 | 10.36 | 10.51 | 1,673,031 | -0.01(-0.06%) |
Sep 15, 2010 | 10.30 | 10.52 | 10.26 | 10.51 | 1,422,695 | +0.16(+1.53%) |
Sep 14, 2010 | 10.24 | 10.43 | 10.17 | 10.35 | 842,948 | +0.10(+0.99%) |
Sep 13, 2010 | 10.12 | 10.28 | 10.02 | 10.25 | 541,883 | +0.28(+2.86%) |
Sep 10, 2010 | 9.892 | 10.04 | 9.861 | 9.968 | 524,281 | +0.09(+0.89%) |
Sep 09, 2010 | 10.24 | 10.24 | 9.791 | 9.880 | 1,046,944 | -0.22(-2.18%) |
Sep 08, 2010 | 10.12 | 10.26 | 10.04 | 10.10 | 1,066 | +0.03(+0.25%) |
Sep 07, 2010 | 10.21 | 10.25 | 10.07 | 10.07 | 4,365 | -0.18(-1.72%) |
Sep 03, 2010 | 10.12 | 10.31 | 10.12 | 10.25 | 1,184,046 | +0.21(+2.13%) |
Sep 02, 2010 | 10.05 | 10.07 | 9.949 | 10.04 | 4,017 | -0.02(-0.19%) |
Sep 01, 2010 | 9.766 | 10.06 | 9.684 | 10.06 | 955,580 | +0.43(+4.44%) |
Aug 31, 2010 | 9.622 | 9.666 | 9.345 | 9.628 | 6,038 | +0.18(+1.93%) |
Aug 30, 2010 | 9.502 | 9.609 | 9.401 | 9.445 | 1,105,029 | -0.11(-1.12%) |
Aug 27, 2010 | 9.477 | 9.552 | 9.269 | 9.552 | 673,844 | +0.11(+1.20%) |
Aug 26, 2010 | 9.603 | 9.647 | 9.376 | 9.439 | 3,057 | -0.14(-1.51%) |
Aug 25, 2010 | 9.257 | 9.615 | 9.219 | 9.584 | 3,027 | +0.26(+2.84%) |
Aug 24, 2010 | 9.200 | 9.426 | 9.087 | 9.319 | 12,299 | -0.01(-0.13%) |
Aug 23, 2010 | 9.552 | 9.590 | 9.319 | 9.332 | 604,065 | -0.18(-1.85%) |
Aug 20, 2010 | 9.483 | 9.540 | 9.382 | 9.508 | 714,342 | -0.02(-0.20%) |
Aug 19, 2010 | 9.785 | 9.848 | 9.527 | 9.527 | 9,185 | -0.31(-3.20%) |
Aug 18, 2010 | 9.873 | 10.02 | 9.678 | 9.842 | 55,678 | -0.01(-0.13%) |
Aug 17, 2010 | 9.653 | 9.898 | 9.571 | 9.854 | 20,727 | +0.31(+3.30%) |
Aug 16, 2010 | 9.326 | 9.622 | 9.250 | 9.540 | 677,077 | +0.14(+1.47%) |
Aug 13, 2010 | 9.401 | 9.546 | 9.401 | 9.401 | 1,144,034 | -0.14(-1.52%) |
Aug 12, 2010 | 9.533 | 9.810 | 9.471 | 9.546 | 1,827 | -0.14(-1.49%) |
Aug 11, 2010 | 9.684 | 9.817 | 9.590 | 9.691 | 1,234,447 | -0.20(-2.04%) |
Aug 10, 2010 | 9.917 | 9.987 | 9.747 | 9.892 | 19,306 | -0.20(-1.93%) |
Aug 09, 2010 | 9.942 | 10.12 | 9.854 | 10.09 | 664,402 | +0.23(+2.36%) |
Aug 06, 2010 | 9.854 | 9.911 | 9.615 | 9.854 | 793,030 | -0.08(-0.76%) |
Aug 05, 2010 | 9.880 | 10.04 | 9.848 | 9.930 | 802,232 | -0.04(-0.44%) |
Aug 04, 2010 | 9.955 | 10.07 | 9.873 | 9.974 | 5,798 | +0.02(+0.19%) |
Aug 03, 2010 | 9.892 | 10.10 | 9.779 | 9.955 | 2,293,367 | +0.02(+0.19%) |
Aug 02, 2010 | 9.911 | 10.04 | 9.810 | 9.936 | 1,828,421 | +0.18(+1.81%) |
Jul 30, 2010 | 9.760 | 9.842 | 9.439 | 9.760 | 2,333,261 | +0.09(+0.98%) |
Jul 29, 2010 | 9.842 | 9.898 | 9.533 | 9.666 | 1,009,113 | -0.04(-0.45%) |
Jul 28, 2010 | 9.710 | 9.817 | 9.622 | 9.710 | 7,124 | +0.00(+0.00%) |
Jul 27, 2010 | 9.766 | 9.861 | 9.590 | 9.710 | 20,779 | +0.00(+0.00%) |
Jul 26, 2010 | 9.489 | 9.722 | 9.389 | 9.710 | 1,465,762 | +0.26(+2.80%) |
Jul 23, 2010 | 9.194 | 9.458 | 9.049 | 9.445 | 1,267,469 | +0.19(+2.04%) |
Jul 22, 2010 | 8.967 | 9.313 | 8.967 | 9.257 | 2,059 | +0.42(+4.70%) |
Jul 21, 2010 | 9.024 | 9.049 | 8.778 | 8.841 | 2,051,367 | -0.09(-1.06%) |
Jul 20, 2010 | 8.671 | 8.948 | 8.539 | 8.936 | 31,352 | +0.16(+1.79%) |
Jul 19, 2010 | 8.734 | 8.803 | 8.627 | 8.778 | 1,198,601 | +0.05(+0.58%) |
Jul 16, 2010 | 8.728 | 8.898 | 8.684 | 8.728 | 2,256,161 | -0.23(-2.53%) |
Jul 15, 2010 | 9.017 | 9.024 | 8.759 | 8.955 | 1,103,754 | -0.05(-0.56%) |
Jul 14, 2010 | 9.175 | 9.187 | 8.955 | 9.005 | 1,721,927 | -0.23(-2.45%) |
Jul 13, 2010 | 9.231 | 9.351 | 9.036 | 9.231 | 12,004 | +0.35(+3.97%) |
Jul 12, 2010 | 8.835 | 9.011 | 8.778 | 8.879 | 957,822 | -0.01(-0.14%) |
Jul 09, 2010 | 8.892 | 8.955 | 8.715 | 8.892 | 1,121,066 | +0.13(+1.44%) |
Jul 08, 2010 | 8.766 | 8.892 | 8.627 | 8.766 | 3,648 | +0.06(+0.72%) |
Jul 07, 2010 | 8.269 | 8.741 | 8.269 | 8.703 | 1,818,510 | +0.50(+6.06%) |
Jul 06, 2010 | 8.206 | 8.709 | 8.143 | 8.206 | 7,613 | -0.27(-3.19%) |
Jul 02, 2010 | 8.476 | 8.797 | 8.350 | 8.476 | 1,610,199 | -0.24(-2.74%) |