Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.24 | 10.31 | 10.04 | 10.27 | 9,520,635 | +0.04(+0.43%) |
Sep 29, 2010 | 10.12 | 10.26 | 10.01 | 10.22 | 7,825,680 | +0.00(+0.00%) |
Sep 28, 2010 | 10.00 | 10.23 | 9.939 | 10.22 | 8,877,478 | +0.18(+1.76%) |
Sep 27, 2010 | 10.31 | 10.43 | 9.956 | 10.04 | 10,477,104 | -0.27(-2.65%) |
Sep 24, 2010 | 10.16 | 10.33 | 10.07 | 10.32 | 8,890,941 | +0.34(+3.36%) |
Sep 23, 2010 | 9.983 | 10.20 | 9.833 | 9.983 | 5,854,589 | -0.09(-0.88%) |
Sep 22, 2010 | 10.42 | 10.49 | 10.00 | 10.07 | 9,938,060 | -0.47(-4.44%) |
Sep 21, 2010 | 10.26 | 10.58 | 10.22 | 10.54 | 1,587 | +0.35(+3.46%) |
Sep 20, 2010 | 9.974 | 10.27 | 9.886 | 10.19 | 7,007,898 | +0.33(+3.31%) |
Sep 17, 2010 | 9.859 | 10.29 | 9.815 | 9.859 | 9,713,830 | -0.28(-2.78%) |
Sep 15, 2010 | 9.895 | 10.17 | 9.895 | 10.14 | 9,341,887 | +0.28(+2.86%) |
Sep 14, 2010 | 9.357 | 10.10 | 9.295 | 9.859 | 15,050,807 | +0.47(+4.98%) |
Sep 13, 2010 | 9.383 | 9.568 | 9.330 | 9.392 | 6,077,343 | +0.10(+1.04%) |
Sep 10, 2010 | 9.410 | 9.542 | 9.222 | 9.295 | 6,433,032 | -0.08(-0.85%) |
Sep 09, 2010 | 9.577 | 9.577 | 9.216 | 9.374 | 6,671,422 | -0.05(-0.56%) |
Sep 08, 2010 | 9.401 | 9.586 | 9.171 | 9.427 | 7,766,874 | +0.02(+0.19%) |
Sep 07, 2010 | 9.657 | 9.718 | 9.357 | 9.410 | 954 | -0.34(-3.44%) |
Sep 03, 2010 | 9.762 | 9.917 | 9.648 | 9.745 | 8,884,178 | +0.19(+1.94%) |
Sep 02, 2010 | 9.463 | 9.718 | 9.401 | 9.560 | 222 | +0.14(+1.50%) |
Sep 01, 2010 | 9.551 | 9.577 | 9.286 | 9.418 | 9,039,970 | +0.19(+2.10%) |
Aug 31, 2010 | 9.224 | 9.264 | 9.004 | 9.224 | 64,704 | +0.06(+0.67%) |
Aug 30, 2010 | 9.154 | 9.507 | 9.119 | 9.163 | 7,397,577 | -0.06(-0.67%) |
Aug 27, 2010 | 8.801 | 9.410 | 8.686 | 9.224 | 11,689,507 | +0.36(+4.08%) |
Aug 26, 2010 | 8.925 | 9.101 | 8.792 | 8.863 | 1,256 | +0.02(+0.20%) |
Aug 25, 2010 | 8.589 | 8.872 | 8.466 | 8.845 | 12,974,290 | +0.06(+0.70%) |
Aug 24, 2010 | 8.933 | 9.015 | 8.616 | 8.783 | 9,875 | -0.45(-4.87%) |
Aug 23, 2010 | 9.295 | 9.595 | 9.163 | 9.233 | 7,019,815 | -0.05(-0.57%) |
Aug 20, 2010 | 9.418 | 9.471 | 9.145 | 9.286 | 9,059,673 | -0.22(-2.32%) |
Aug 19, 2010 | 9.948 | 10.06 | 9.119 | 9.507 | 1,195 | -0.51(-5.11%) |
Aug 18, 2010 | 10.05 | 10.12 | 9.939 | 10.02 | 5,731,427 | +0.00(+0.00%) |
Aug 17, 2010 | 10.21 | 10.27 | 9.939 | 10.02 | 10,617,230 | -0.11(-1.05%) |
Aug 16, 2010 | 10.17 | 10.27 | 9.992 | 10.12 | 5,157,526 | -0.06(-0.61%) |
Aug 13, 2010 | 10.19 | 10.27 | 9.895 | 10.19 | 5,859,301 | +0.06(+0.61%) |
Aug 12, 2010 | 9.833 | 10.24 | 9.745 | 10.12 | 6,621,356 | +0.11(+1.06%) |
Aug 11, 2010 | 10.30 | 10.32 | 9.886 | 10.02 | 955 | -0.39(-3.73%) |
Aug 10, 2010 | 10.66 | 10.66 | 10.28 | 10.41 | 1,360 | -0.34(-3.20%) |
Aug 09, 2010 | 10.52 | 10.79 | 10.38 | 10.75 | 7,851,327 | +0.34(+3.22%) |
Aug 06, 2010 | 10.41 | 10.54 | 10.20 | 10.41 | 7,670,165 | +0.01(+0.08%) |
Aug 05, 2010 | 10.41 | 10.70 | 10.34 | 10.41 | 9,167,697 | -0.05(-0.51%) |
Aug 04, 2010 | 10.81 | 10.93 | 10.30 | 10.46 | 9,215,792 | -0.26(-2.39%) |
Aug 03, 2010 | 11.04 | 11.12 | 10.39 | 10.71 | 498 | -0.41(-3.65%) |
Aug 02, 2010 | 10.65 | 11.29 | 10.52 | 11.12 | 14,865,536 | +0.64(+6.14%) |
Jul 30, 2010 | 10.48 | 10.52 | 9.992 | 10.48 | 8,912,137 | +0.17(+1.63%) |
Jul 29, 2010 | 10.27 | 10.41 | 9.983 | 10.31 | 6,550,734 | -0.02(-0.17%) |
Jul 28, 2010 | 10.33 | 10.47 | 10.00 | 10.33 | 715 | +0.00(+0.00%) |
Jul 27, 2010 | 10.33 | 10.79 | 10.31 | 10.33 | 15,347 | -0.24(-2.25%) |
Jul 26, 2010 | 10.07 | 10.58 | 10.04 | 10.56 | 8,657,367 | +0.47(+4.63%) |
Jul 23, 2010 | 10.08 | 10.20 | 9.921 | 10.10 | 7,628,457 | -0.01(-0.09%) |
Jul 22, 2010 | 9.833 | 10.17 | 9.754 | 10.11 | 11,126,977 | +0.49(+5.14%) |
Jul 21, 2010 | 10.18 | 10.37 | 9.568 | 9.612 | 17,567,654 | -0.56(-5.46%) |
Jul 20, 2010 | 10.17 | 10.25 | 9.789 | 10.17 | 4,130 | +0.13(+1.32%) |
Jul 19, 2010 | 10.08 | 10.32 | 9.171 | 10.04 | 34,006,536 | -0.30(-2.90%) |
Jul 16, 2010 | 10.34 | 10.71 | 10.30 | 10.34 | 9,304,114 | -0.26(-2.41%) |
Jul 15, 2010 | 10.81 | 10.86 | 10.41 | 10.59 | 9,222,300 | -0.18(-1.64%) |
Jul 14, 2010 | 10.72 | 10.94 | 10.58 | 10.77 | 9,531,692 | +0.09(+0.83%) |
Jul 13, 2010 | 10.49 | 10.82 | 10.49 | 10.68 | 12,279,444 | +0.49(+4.76%) |
Jul 12, 2010 | 10.33 | 10.65 | 10.08 | 10.19 | 10,902,908 | -0.08(-0.77%) |
Jul 09, 2010 | 10.27 | 10.49 | 10.15 | 10.27 | 7,908,855 | -0.11(-1.02%) |
Jul 08, 2010 | 10.49 | 10.55 | 10.14 | 10.38 | 6,488,877 | +0.05(+0.51%) |
Jul 07, 2010 | 10.08 | 10.35 | 9.639 | 10.33 | 12,087,721 | +0.54(+5.50%) |
Jul 06, 2010 | 10.05 | 10.32 | 9.665 | 9.789 | 9,364 | +0.06(+0.63%) |
Jul 02, 2010 | 9.727 | 10.42 | 9.445 | 9.727 | 20,739,396 | -0.61(-5.89%) |