Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.12 | 10.18 | 9.904 | 9.970 | 21,452,118 | -0.10(-0.97%) |
Sep 29, 2010 | 10.22 | 10.22 | 10.01 | 10.07 | 16,742,234 | -0.13(-1.30%) |
Sep 28, 2010 | 10.29 | 10.37 | 10.04 | 10.20 | 19,180,454 | -0.00(-0.04%) |
Sep 27, 2010 | 10.16 | 10.29 | 10.16 | 10.20 | 19,517,566 | +0.01(+0.08%) |
Sep 24, 2010 | 10.09 | 10.22 | 10.08 | 10.20 | 29,732,230 | +0.27(+2.67%) |
Sep 23, 2010 | 10.01 | 10.22 | 9.900 | 9.931 | 18,026,530 | -0.19(-1.85%) |
Sep 22, 2010 | 10.24 | 10.32 | 10.08 | 10.12 | 15,694,512 | -0.09(-0.88%) |
Sep 21, 2010 | 10.23 | 10.28 | 10.14 | 10.21 | 18,397,884 | -0.05(-0.46%) |
Sep 20, 2010 | 9.993 | 10.28 | 9.966 | 10.25 | 16,946,018 | +0.29(+2.94%) |
Sep 17, 2010 | 10.09 | 10.10 | 9.923 | 9.962 | 21,391,842 | -0.09(-0.85%) |
Sep 15, 2010 | 9.985 | 10.06 | 9.923 | 10.05 | 14,288,506 | -0.01(-0.12%) |
Sep 14, 2010 | 10.03 | 10.09 | 9.962 | 10.06 | 15,700,529 | +0.01(+0.12%) |
Sep 13, 2010 | 9.970 | 10.15 | 9.970 | 10.05 | 22,250,124 | +0.14(+1.38%) |
Sep 10, 2010 | 9.732 | 9.927 | 9.697 | 9.911 | 16,399,439 | +0.22(+2.30%) |
Sep 09, 2010 | 9.744 | 9.744 | 9.572 | 9.689 | 13,235,351 | +0.02(+0.20%) |
Sep 08, 2010 | 9.712 | 9.794 | 9.634 | 9.669 | 15,639,385 | -0.04(-0.36%) |
Sep 07, 2010 | 9.712 | 9.771 | 9.626 | 9.705 | 16,440,296 | -0.08(-0.80%) |
Sep 03, 2010 | 9.747 | 9.829 | 9.646 | 9.783 | 15,090,794 | +0.16(+1.66%) |
Sep 02, 2010 | 9.232 | 9.630 | 9.189 | 9.623 | 30,665,972 | +0.38(+4.14%) |
Sep 01, 2010 | 9.045 | 9.275 | 8.987 | 9.240 | 18,406,854 | +0.27(+3.05%) |
Aug 31, 2010 | 9.053 | 9.162 | 8.854 | 8.967 | 27,052,956 | -0.18(-1.92%) |
Aug 30, 2010 | 9.150 | 9.225 | 9.119 | 9.143 | 15,281,319 | -0.02(-0.17%) |
Aug 27, 2010 | 9.123 | 9.201 | 8.941 | 9.158 | 15,515,788 | +0.08(+0.86%) |
Aug 26, 2010 | 9.135 | 9.217 | 9.045 | 9.080 | 19,297,272 | -0.04(-0.39%) |
Aug 25, 2010 | 8.819 | 9.162 | 8.780 | 9.115 | 25,379,624 | +0.21(+2.37%) |
Aug 24, 2010 | 9.092 | 9.092 | 8.858 | 8.905 | 35,641,028 | -0.34(-3.63%) |
Aug 23, 2010 | 9.412 | 9.494 | 9.240 | 9.240 | 16,952,300 | -0.14(-1.54%) |
Aug 20, 2010 | 9.373 | 9.408 | 9.271 | 9.385 | 13,986,792 | +0.00(+0.04%) |
Aug 19, 2010 | 9.494 | 9.570 | 9.310 | 9.381 | 17,297,732 | -0.18(-1.88%) |
Aug 18, 2010 | 9.420 | 9.677 | 9.291 | 9.560 | 16,497,927 | +0.08(+0.84%) |
Aug 17, 2010 | 9.338 | 9.595 | 9.303 | 9.480 | 18,017,642 | +0.19(+1.99%) |
Aug 16, 2010 | 9.314 | 9.424 | 9.236 | 9.295 | 18,869,824 | -0.07(-0.71%) |
Aug 13, 2010 | 9.486 | 9.510 | 9.346 | 9.361 | 15,625,372 | -0.18(-1.92%) |
Aug 12, 2010 | 9.486 | 9.603 | 9.467 | 9.545 | 15,329,983 | -0.08(-0.81%) |
Aug 11, 2010 | 9.720 | 9.740 | 9.502 | 9.623 | 23,640,670 | -0.29(-2.91%) |
Aug 10, 2010 | 9.939 | 9.989 | 9.798 | 9.911 | 16,531,722 | -0.10(-1.01%) |
Aug 09, 2010 | 9.907 | 10.04 | 9.907 | 10.01 | 13,271,745 | +0.13(+1.30%) |
Aug 06, 2010 | 9.673 | 9.900 | 9.658 | 9.884 | 19,196,884 | +0.06(+0.60%) |
Aug 05, 2010 | 9.767 | 9.849 | 9.662 | 9.825 | 19,661,848 | +0.00(+0.00%) |
Aug 04, 2010 | 9.693 | 9.849 | 9.634 | 9.825 | 18,785,354 | +0.18(+1.86%) |
Aug 03, 2010 | 9.630 | 9.701 | 9.509 | 9.646 | 18,301,812 | +0.02(+0.16%) |
Aug 02, 2010 | 9.763 | 9.779 | 9.607 | 9.630 | 21,285,572 | -0.02(-0.16%) |
Jul 30, 2010 | 9.491 | 9.685 | 9.413 | 9.646 | 20,200,476 | +0.01(+0.12%) |
Jul 29, 2010 | 9.731 | 9.782 | 9.456 | 9.634 | 17,276,964 | -0.07(-0.68%) |
Jul 28, 2010 | 9.790 | 9.844 | 9.630 | 9.700 | 19,878,222 | -0.07(-0.75%) |
Jul 27, 2010 | 9.933 | 9.933 | 9.685 | 9.774 | 22,154,328 | -0.08(-0.83%) |
Jul 26, 2010 | 9.809 | 9.925 | 9.696 | 9.856 | 25,120,312 | +0.00(+0.04%) |
Jul 23, 2010 | 9.766 | 9.898 | 9.681 | 9.852 | 23,048,830 | +0.09(+0.91%) |
Jul 22, 2010 | 9.623 | 9.805 | 9.452 | 9.762 | 50,037,440 | -0.01(-0.08%) |
Jul 21, 2010 | 10.01 | 10.08 | 9.755 | 9.770 | 31,066,914 | -0.23(-2.33%) |
Jul 20, 2010 | 9.704 | 10.01 | 9.646 | 10.00 | 19,110,202 | +0.11(+1.10%) |
Jul 19, 2010 | 9.852 | 9.980 | 9.735 | 9.894 | 18,727,750 | +0.05(+0.55%) |
Jul 16, 2010 | 10.17 | 10.26 | 9.809 | 9.840 | 25,225,620 | -0.30(-2.99%) |
Jul 15, 2010 | 10.12 | 10.16 | 9.953 | 10.14 | 16,208,552 | +0.05(+0.50%) |
Jul 14, 2010 | 10.04 | 10.15 | 9.995 | 10.09 | 15,349,032 | +0.02(+0.23%) |
Jul 13, 2010 | 9.922 | 10.12 | 9.887 | 10.07 | 20,504,784 | +0.26(+2.65%) |
Jul 12, 2010 | 9.809 | 9.906 | 9.696 | 9.809 | 16,624,424 | -0.01(-0.12%) |
Jul 09, 2010 | 9.658 | 9.836 | 9.642 | 9.821 | 18,257,614 | +0.18(+1.85%) |
Jul 08, 2010 | 9.533 | 9.677 | 9.467 | 9.642 | 27,032,448 | +0.17(+1.80%) |
Jul 07, 2010 | 9.184 | 9.491 | 9.130 | 9.471 | 23,278,132 | +0.31(+3.34%) |
Jul 06, 2010 | 9.541 | 9.584 | 9.110 | 9.165 | 37,673,096 | -0.29(-3.04%) |
Jul 02, 2010 | 9.611 | 9.623 | 9.359 | 9.452 | 21,808,956 | -0.12(-1.26%) |