Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.76 | 10.92 | 10.70 | 10.76 | 29,395,296 | -0.10(-0.96%) |
Sep 29, 2010 | 10.83 | 10.90 | 10.80 | 10.86 | 58,493 | +0.02(+0.21%) |
Sep 28, 2010 | 10.79 | 10.84 | 10.73 | 10.84 | 21,575 | +0.09(+0.79%) |
Sep 27, 2010 | 10.78 | 10.79 | 10.75 | 10.75 | 24,556,940 | +0.00(+0.04%) |
Sep 24, 2010 | 10.63 | 10.76 | 10.61 | 10.75 | 35,061,228 | +0.18(+1.70%) |
Sep 23, 2010 | 10.57 | 10.61 | 10.52 | 10.57 | 3,840 | -0.12(-1.13%) |
Sep 22, 2010 | 10.69 | 10.74 | 10.67 | 10.69 | 24,398,486 | +0.00(+0.04%) |
Sep 21, 2010 | 10.61 | 10.70 | 10.58 | 10.69 | 97,487 | +0.07(+0.63%) |
Sep 20, 2010 | 10.57 | 10.64 | 10.50 | 10.62 | 20,826,088 | +0.09(+0.89%) |
Sep 17, 2010 | 10.53 | 10.62 | 10.52 | 10.53 | 27,853,492 | -0.08(-0.76%) |
Sep 15, 2010 | 10.51 | 10.65 | 10.48 | 10.61 | 23,656,612 | +0.08(+0.72%) |
Sep 14, 2010 | 10.48 | 10.59 | 10.42 | 10.53 | 14,735 | +0.02(+0.17%) |
Sep 13, 2010 | 10.57 | 10.59 | 10.47 | 10.51 | 27,111,334 | +0.00(+0.04%) |
Sep 10, 2010 | 10.46 | 10.55 | 10.45 | 10.51 | 31,428,476 | +0.09(+0.89%) |
Sep 09, 2010 | 10.41 | 10.45 | 10.35 | 10.42 | 2,495 | +0.08(+0.77%) |
Sep 08, 2010 | 10.23 | 10.38 | 10.19 | 10.34 | 72,479 | +0.15(+1.47%) |
Sep 07, 2010 | 10.12 | 10.24 | 10.11 | 10.19 | 104,323 | +0.09(+0.87%) |
Sep 03, 2010 | 10.10 | 10.13 | 10.03 | 10.10 | 29,600,850 | +0.05(+0.53%) |
Sep 02, 2010 | 9.961 | 10.06 | 9.950 | 10.05 | 22,914 | +0.06(+0.57%) |
Sep 01, 2010 | 9.961 | 10.06 | 9.895 | 9.988 | 34,773,356 | +0.15(+1.52%) |
Aug 31, 2010 | 9.829 | 9.931 | 9.812 | 9.838 | 103,275 | -0.11(-1.06%) |
Aug 30, 2010 | 9.979 | 9.997 | 9.922 | 9.944 | 30,034,652 | +0.02(+0.22%) |
Aug 27, 2010 | 9.935 | 10.01 | 9.864 | 9.922 | 35,819,576 | -0.04(-0.44%) |
Aug 26, 2010 | 10.08 | 10.09 | 9.895 | 9.966 | 226 | -0.11(-1.05%) |
Aug 25, 2010 | 10.00 | 10.09 | 9.922 | 10.07 | 22,271,732 | +0.03(+0.31%) |
Aug 24, 2010 | 9.961 | 10.08 | 9.860 | 10.04 | 20,144 | +0.02(+0.22%) |
Aug 23, 2010 | 10.06 | 10.11 | 10.00 | 10.02 | 27,889,044 | +0.01(+0.09%) |
Aug 20, 2010 | 9.979 | 10.05 | 9.970 | 10.01 | 25,562,312 | -0.02(-0.22%) |
Aug 19, 2010 | 10.10 | 10.12 | 9.939 | 10.03 | 76,014 | -0.07(-0.74%) |
Aug 18, 2010 | 10.08 | 10.13 | 10.03 | 10.11 | 4,310 | +0.00(+0.04%) |
Aug 17, 2010 | 10.01 | 10.13 | 9.931 | 10.10 | 138,375 | +0.14(+1.42%) |
Aug 16, 2010 | 9.847 | 9.961 | 9.763 | 9.961 | 22,425,050 | +0.11(+1.12%) |
Aug 13, 2010 | 9.851 | 9.922 | 9.825 | 9.851 | 14,531,310 | -0.04(-0.45%) |
Aug 12, 2010 | 9.816 | 9.926 | 9.763 | 9.895 | 22,018,780 | +0.00(+0.04%) |
Aug 11, 2010 | 9.864 | 9.997 | 9.856 | 9.891 | 30,937,786 | -0.06(-0.62%) |
Aug 10, 2010 | 9.953 | 10.04 | 9.891 | 9.953 | 8,167 | -0.00(-0.04%) |
Aug 09, 2010 | 9.948 | 9.997 | 9.931 | 9.957 | 15,469,458 | +0.02(+0.22%) |
Aug 06, 2010 | 9.935 | 9.939 | 9.772 | 9.935 | 23,685,174 | +0.09(+0.90%) |
Aug 05, 2010 | 9.798 | 9.873 | 9.790 | 9.847 | 226 | -0.00(-0.04%) |
Aug 04, 2010 | 9.763 | 9.887 | 9.745 | 9.851 | 102,703 | +0.10(+1.04%) |
Aug 03, 2010 | 9.785 | 9.825 | 9.728 | 9.750 | 50,756 | -0.06(-0.58%) |
Aug 02, 2010 | 9.864 | 9.873 | 9.790 | 9.807 | 30,685,874 | +0.04(+0.41%) |
Jul 30, 2010 | 9.747 | 9.807 | 9.618 | 9.768 | 23,896,594 | +0.06(+0.64%) |
Jul 29, 2010 | 9.759 | 9.807 | 9.675 | 9.706 | 13,117 | -0.02(-0.23%) |
Jul 28, 2010 | 9.728 | 9.759 | 9.688 | 9.728 | 5,363 | +0.01(+0.09%) |
Jul 27, 2010 | 9.719 | 9.763 | 9.671 | 9.719 | 12,757 | +0.03(+0.27%) |
Jul 26, 2010 | 9.776 | 9.807 | 9.635 | 9.693 | 42,285,120 | -0.06(-0.59%) |
Jul 23, 2010 | 9.596 | 9.798 | 9.596 | 9.750 | 47,574,404 | +0.12(+1.24%) |
Jul 22, 2010 | 9.512 | 9.649 | 9.441 | 9.631 | 108,096 | +0.19(+2.06%) |
Jul 21, 2010 | 9.565 | 9.565 | 9.371 | 9.437 | 30,781,128 | -0.05(-0.51%) |
Jul 20, 2010 | 9.485 | 9.485 | 9.327 | 9.485 | 24,213,384 | +0.06(+0.65%) |
Jul 19, 2010 | 9.372 | 9.472 | 9.388 | 9.424 | 23,345,162 | +0.05(+0.55%) |
Jul 16, 2010 | 9.372 | 9.459 | 9.305 | 9.372 | 31,979,168 | -0.09(-0.92%) |
Jul 15, 2010 | 9.406 | 9.472 | 9.380 | 9.459 | 24,655,310 | +0.05(+0.52%) |
Jul 14, 2010 | 9.380 | 9.410 | 9.331 | 9.410 | 8,167 | +0.00(+0.05%) |
Jul 13, 2010 | 9.424 | 9.455 | 9.353 | 9.406 | 7,738 | +0.02(+0.19%) |
Jul 12, 2010 | 9.433 | 9.468 | 9.358 | 9.388 | 24,298,514 | +0.00(+0.00%) |
Jul 09, 2010 | 9.388 | 9.468 | 9.327 | 9.388 | 34,098,960 | -0.01(-0.09%) |
Jul 08, 2010 | 9.243 | 9.446 | 9.203 | 9.397 | 125,429 | +0.19(+2.01%) |
Jul 07, 2010 | 9.075 | 9.212 | 9.027 | 9.212 | 39,862,880 | +0.16(+1.75%) |
Jul 06, 2010 | 9.036 | 9.124 | 8.987 | 9.053 | 24,039 | +0.10(+1.13%) |
Jul 02, 2010 | 8.952 | 8.992 | 8.837 | 8.952 | 25,894,580 | +0.03(+0.35%) |