Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.76 | 11.76 | 11.11 | 11.56 | 335,570 | -0.07(-0.63%) |
Sep 29, 2010 | 11.37 | 11.71 | 11.30 | 11.64 | 239,202 | +0.19(+1.62%) |
Sep 28, 2010 | 11.47 | 11.50 | 11.00 | 11.45 | 347 | +0.05(+0.46%) |
Sep 27, 2010 | 11.47 | 11.51 | 11.21 | 11.40 | 180,722 | -0.04(-0.35%) |
Sep 24, 2010 | 10.88 | 11.51 | 10.83 | 11.44 | 496,005 | +0.79(+7.46%) |
Sep 23, 2010 | 10.64 | 11.04 | 10.48 | 10.64 | 40,447 | -0.10(-0.92%) |
Sep 22, 2010 | 11.18 | 11.31 | 10.55 | 10.74 | 435,910 | -0.50(-4.47%) |
Sep 21, 2010 | 10.99 | 11.33 | 10.88 | 11.25 | 469,510 | +0.28(+2.53%) |
Sep 20, 2010 | 10.41 | 11.01 | 10.16 | 10.97 | 366,266 | +0.64(+6.22%) |
Sep 17, 2010 | 10.33 | 10.51 | 9.976 | 10.33 | 844,613 | -0.07(-0.70%) |
Sep 15, 2010 | 10.21 | 10.45 | 10.14 | 10.40 | 294,206 | +0.16(+1.55%) |
Sep 14, 2010 | 10.47 | 10.82 | 10.22 | 10.24 | 389,439 | -0.26(-2.52%) |
Sep 13, 2010 | 10.34 | 10.68 | 10.31 | 10.51 | 363,225 | +0.22(+2.12%) |
Sep 10, 2010 | 10.15 | 10.37 | 10.13 | 10.29 | 170,935 | +0.21(+2.10%) |
Sep 09, 2010 | 10.21 | 10.35 | 10.02 | 10.08 | 159,071 | +0.05(+0.46%) |
Sep 08, 2010 | 9.989 | 10.13 | 9.830 | 10.03 | 279,380 | +0.11(+1.07%) |
Sep 07, 2010 | 10.45 | 10.51 | 9.883 | 9.923 | 1,173 | -0.56(-5.37%) |
Sep 03, 2010 | 10.42 | 10.55 | 10.15 | 10.49 | 359,856 | +0.23(+2.19%) |
Sep 02, 2010 | 9.612 | 10.33 | 9.579 | 10.26 | 583 | +0.66(+6.82%) |
Sep 01, 2010 | 9.148 | 9.658 | 9.069 | 9.605 | 391,595 | +0.68(+7.64%) |
Aug 31, 2010 | 8.904 | 9.387 | 8.784 | 8.923 | 1,661 | -0.10(-1.10%) |
Aug 30, 2010 | 9.446 | 9.526 | 8.990 | 9.023 | 270,909 | -0.45(-4.75%) |
Aug 27, 2010 | 9.473 | 9.499 | 9.049 | 9.473 | 337,281 | +0.36(+3.92%) |
Aug 26, 2010 | 9.546 | 9.711 | 9.029 | 9.115 | 319,767 | -0.40(-4.18%) |
Aug 25, 2010 | 8.930 | 9.592 | 8.884 | 9.513 | 814 | +0.52(+5.74%) |
Aug 24, 2010 | 9.036 | 9.354 | 8.877 | 8.996 | 3,306 | -0.22(-2.37%) |
Aug 23, 2010 | 9.579 | 9.678 | 9.208 | 9.215 | 273,720 | -0.28(-3.00%) |
Aug 20, 2010 | 9.148 | 9.513 | 8.950 | 9.499 | 429,258 | +0.24(+2.57%) |
Aug 19, 2010 | 9.830 | 9.923 | 9.182 | 9.261 | 1,229 | -0.65(-6.55%) |
Aug 18, 2010 | 9.791 | 10.02 | 9.599 | 9.910 | 12,829 | +0.07(+0.74%) |
Aug 17, 2010 | 9.307 | 9.903 | 9.248 | 9.837 | 1,962 | +0.68(+7.37%) |
Aug 16, 2010 | 9.102 | 9.380 | 8.943 | 9.162 | 267,874 | -0.05(-0.50%) |
Aug 13, 2010 | 9.208 | 9.803 | 9.122 | 9.208 | 481,959 | -0.52(-5.37%) |
Aug 12, 2010 | 9.420 | 9.863 | 9.274 | 9.731 | 591,673 | +0.06(+0.62%) |
Aug 11, 2010 | 9.671 | 9.731 | 9.479 | 9.671 | 3,562 | -0.27(-2.73%) |
Aug 10, 2010 | 10.13 | 10.15 | 9.830 | 9.943 | 1,519 | -0.34(-3.35%) |
Aug 09, 2010 | 10.27 | 10.37 | 10.04 | 10.29 | 361,488 | +0.14(+1.37%) |
Aug 06, 2010 | 10.15 | 10.24 | 9.824 | 10.15 | 498,999 | -0.19(-1.79%) |
Aug 05, 2010 | 10.47 | 10.63 | 10.15 | 10.33 | 498,836 | -0.28(-2.68%) |
Aug 04, 2010 | 10.32 | 10.79 | 10.27 | 10.62 | 311,448 | +0.34(+3.35%) |
Aug 03, 2010 | 10.29 | 10.59 | 10.13 | 10.27 | 347,514 | -0.15(-1.40%) |
Aug 02, 2010 | 10.47 | 10.62 | 10.22 | 10.42 | 447,011 | +0.26(+2.61%) |
Jul 30, 2010 | 10.15 | 10.45 | 9.963 | 10.15 | 602,553 | -0.03(-0.26%) |
Jul 29, 2010 | 10.49 | 10.54 | 10.02 | 10.18 | 1,812 | -0.24(-2.29%) |
Jul 28, 2010 | 10.42 | 10.91 | 10.31 | 10.42 | 1,320 | -0.42(-3.85%) |
Jul 27, 2010 | 11.51 | 11.54 | 10.76 | 10.84 | 523,935 | -0.56(-4.94%) |
Jul 26, 2010 | 10.77 | 11.49 | 10.67 | 11.40 | 711,469 | +0.71(+6.69%) |
Jul 23, 2010 | 10.40 | 10.72 | 10.32 | 10.68 | 538,546 | +0.18(+1.70%) |
Jul 22, 2010 | 10.09 | 10.57 | 10.00 | 10.51 | 684,480 | +0.60(+6.01%) |
Jul 21, 2010 | 9.691 | 10.32 | 9.691 | 9.910 | 1,578,635 | +0.75(+8.24%) |
Jul 20, 2010 | 8.573 | 9.168 | 8.559 | 9.155 | 3,222 | +0.41(+4.69%) |
Jul 19, 2010 | 8.765 | 8.877 | 8.354 | 8.745 | 190,990 | +0.00(+0.00%) |
Jul 16, 2010 | 8.745 | 9.268 | 8.725 | 8.745 | 333,157 | -0.58(-6.25%) |
Jul 15, 2010 | 9.566 | 9.652 | 9.208 | 9.327 | 416,511 | -0.25(-2.63%) |
Jul 14, 2010 | 9.705 | 9.784 | 9.526 | 9.579 | 430,631 | -0.19(-1.96%) |
Jul 13, 2010 | 9.771 | 9.877 | 9.168 | 9.771 | 3,226 | +0.70(+7.74%) |
Jul 12, 2010 | 9.360 | 9.572 | 8.890 | 9.069 | 332,804 | -0.32(-3.39%) |
Jul 09, 2010 | 9.387 | 9.400 | 9.102 | 9.387 | 396,533 | +0.16(+1.72%) |
Jul 08, 2010 | 9.228 | 9.294 | 8.771 | 9.228 | 980 | +0.17(+1.83%) |
Jul 07, 2010 | 8.215 | 9.168 | 8.175 | 9.062 | 893,865 | +0.79(+9.52%) |
Jul 06, 2010 | 8.275 | 9.264 | 8.196 | 8.275 | 1,826 | -0.68(-7.58%) |
Jul 02, 2010 | 8.954 | 9.277 | 8.743 | 8.954 | 679,894 | -0.20(-2.23%) |