Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.65 | 10.82 | 10.50 | 10.65 | 16,918,058 | +0.04(+0.42%) |
Sep 29, 2010 | 10.92 | 10.92 | 10.54 | 10.61 | 21,823,876 | -0.20(-1.84%) |
Sep 28, 2010 | 10.85 | 10.91 | 10.56 | 10.81 | 25,459 | +0.18(+1.69%) |
Sep 27, 2010 | 10.37 | 10.84 | 10.34 | 10.63 | 40,451,444 | +0.55(+5.44%) |
Sep 24, 2010 | 9.891 | 10.17 | 9.853 | 10.08 | 23,992,276 | +0.47(+4.92%) |
Sep 23, 2010 | 9.607 | 9.985 | 9.541 | 9.607 | 10,732 | -0.37(-3.69%) |
Sep 22, 2010 | 10.11 | 10.24 | 9.853 | 9.976 | 17,645,478 | -0.16(-1.58%) |
Sep 21, 2010 | 10.33 | 10.47 | 10.05 | 10.14 | 6,351 | -0.13(-1.29%) |
Sep 20, 2010 | 9.654 | 10.33 | 9.541 | 10.27 | 37,064,888 | +0.75(+7.84%) |
Sep 17, 2010 | 9.522 | 9.834 | 9.466 | 9.522 | 23,158,754 | -0.36(-3.63%) |
Sep 15, 2010 | 9.711 | 9.957 | 9.702 | 9.881 | 12,241,852 | +0.12(+1.26%) |
Sep 14, 2010 | 9.910 | 9.957 | 9.739 | 9.758 | 12,385 | -0.20(-1.99%) |
Sep 13, 2010 | 10.01 | 10.03 | 9.872 | 9.957 | 18,802,892 | +0.19(+1.93%) |
Sep 10, 2010 | 9.806 | 9.957 | 9.683 | 9.768 | 20,174,542 | +0.07(+0.68%) |
Sep 09, 2010 | 9.910 | 10.04 | 9.664 | 9.702 | 230,557 | +0.05(+0.49%) |
Sep 08, 2010 | 9.324 | 9.711 | 9.258 | 9.654 | 132,197 | +0.61(+6.79%) |
Sep 07, 2010 | 9.220 | 9.296 | 9.022 | 9.040 | 227,822 | -0.26(-2.74%) |
Sep 03, 2010 | 9.220 | 9.588 | 9.210 | 9.296 | 24,564,300 | +0.31(+3.47%) |
Sep 02, 2010 | 8.785 | 9.003 | 8.710 | 8.984 | 45,625 | +0.25(+2.81%) |
Sep 01, 2010 | 8.700 | 8.833 | 8.578 | 8.738 | 15,413,989 | +0.24(+2.78%) |
Aug 31, 2010 | 8.464 | 8.634 | 8.426 | 8.502 | 27,841 | -0.05(-0.55%) |
Aug 30, 2010 | 8.861 | 8.918 | 8.549 | 8.549 | 15,955,050 | -0.33(-3.72%) |
Aug 27, 2010 | 8.615 | 8.974 | 8.464 | 8.880 | 18,729,570 | +0.25(+2.84%) |
Aug 26, 2010 | 9.003 | 9.059 | 8.582 | 8.634 | 1,929 | -0.24(-2.66%) |
Aug 25, 2010 | 8.644 | 8.880 | 8.493 | 8.870 | 952 | +0.14(+1.62%) |
Aug 24, 2010 | 8.974 | 8.974 | 8.625 | 8.729 | 14,015 | -0.41(-4.45%) |
Aug 23, 2010 | 9.494 | 9.513 | 9.135 | 9.135 | 17,216,792 | -0.24(-2.52%) |
Aug 20, 2010 | 9.362 | 9.399 | 9.125 | 9.371 | 12,984,951 | -0.02(-0.20%) |
Aug 19, 2010 | 9.664 | 9.692 | 9.296 | 9.390 | 27,130 | -0.22(-2.26%) |
Aug 18, 2010 | 9.777 | 9.787 | 9.560 | 9.607 | 16,189 | -0.11(-1.17%) |
Aug 17, 2010 | 9.513 | 9.900 | 9.513 | 9.721 | 10,660 | +0.32(+3.42%) |
Aug 16, 2010 | 9.532 | 9.569 | 9.314 | 9.399 | 13,008,686 | -0.13(-1.39%) |
Aug 13, 2010 | 9.532 | 9.654 | 9.503 | 9.532 | 13,355,876 | +0.02(+0.20%) |
Aug 12, 2010 | 9.456 | 9.673 | 9.418 | 9.513 | 17,935,322 | -0.07(-0.69%) |
Aug 11, 2010 | 9.966 | 10.06 | 9.560 | 9.579 | 20,657 | -0.69(-6.72%) |
Aug 10, 2010 | 10.31 | 10.39 | 10.10 | 10.27 | 529 | -0.19(-1.81%) |
Aug 09, 2010 | 10.26 | 10.50 | 10.14 | 10.46 | 13,266,956 | +0.34(+3.36%) |
Aug 06, 2010 | 10.12 | 10.21 | 9.938 | 10.12 | 19,433,966 | -0.02(-0.19%) |
Aug 05, 2010 | 10.30 | 10.49 | 10.11 | 10.14 | 17,960,312 | -0.24(-2.28%) |
Aug 04, 2010 | 10.63 | 10.74 | 10.32 | 10.37 | 30,959 | -0.18(-1.70%) |
Aug 03, 2010 | 10.23 | 10.91 | 10.17 | 10.55 | 14,644 | -0.09(-0.89%) |
Aug 02, 2010 | 10.50 | 10.78 | 10.40 | 10.65 | 23,119,502 | +0.39(+3.78%) |
Jul 30, 2010 | 10.26 | 10.55 | 10.07 | 10.26 | 29,297,274 | -0.12(-1.18%) |
Jul 29, 2010 | 10.64 | 10.80 | 10.22 | 10.38 | 6,007 | -0.10(-0.99%) |
Jul 28, 2010 | 10.49 | 10.79 | 10.30 | 10.49 | 9,308 | -0.05(-0.45%) |
Jul 27, 2010 | 10.53 | 10.73 | 10.25 | 10.53 | 15,023 | +0.18(+1.73%) |
Jul 26, 2010 | 9.985 | 10.36 | 9.787 | 10.35 | 21,042,642 | +0.42(+4.18%) |
Jul 23, 2010 | 9.654 | 9.995 | 8.766 | 9.938 | 21,201,284 | +0.35(+3.65%) |
Jul 22, 2010 | 9.456 | 9.683 | 9.418 | 9.588 | 3,112 | +0.43(+4.75%) |
Jul 21, 2010 | 9.692 | 9.730 | 9.116 | 9.154 | 26,841,736 | -0.32(-3.39%) |
Jul 20, 2010 | 9.475 | 9.513 | 8.766 | 9.475 | 4,257 | +0.45(+5.03%) |
Jul 19, 2010 | 9.239 | 9.239 | 8.795 | 9.022 | 19,850,316 | -0.08(-0.83%) |
Jul 16, 2010 | 9.097 | 9.626 | 8.993 | 9.097 | 22,257,962 | -0.51(-5.31%) |
Jul 15, 2010 | 9.900 | 9.966 | 9.513 | 9.607 | 17,764,654 | -0.24(-2.40%) |
Jul 14, 2010 | 9.843 | 10.02 | 9.636 | 9.843 | 3,440 | +0.02(+0.19%) |
Jul 13, 2010 | 9.560 | 9.938 | 9.456 | 9.825 | 18,911 | +0.43(+4.63%) |
Jul 12, 2010 | 9.428 | 9.617 | 9.237 | 9.390 | 14,946,494 | -0.03(-0.30%) |
Jul 09, 2010 | 9.418 | 9.484 | 9.201 | 9.418 | 14,397,345 | +0.14(+1.53%) |
Jul 08, 2010 | 9.532 | 9.626 | 9.088 | 9.277 | 10,104 | -0.07(-0.71%) |
Jul 07, 2010 | 8.757 | 9.362 | 8.757 | 9.343 | 27,493,294 | +0.59(+6.69%) |
Jul 06, 2010 | 9.286 | 9.333 | 8.653 | 8.757 | 3,157 | -0.20(-2.22%) |
Jul 02, 2010 | 8.955 | 9.286 | 8.785 | 8.955 | 19,318,128 | -0.21(-2.27%) |