Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.22 | 10.29 | 10.03 | 10.25 | 9,538,769 | +0.04(+0.43%) |
Sep 29, 2010 | 10.10 | 10.24 | 9.990 | 10.20 | 7,840,586 | +0.00(+0.00%) |
Sep 28, 2010 | 9.981 | 10.21 | 9.920 | 10.20 | 8,894,387 | +0.18(+1.76%) |
Sep 27, 2010 | 10.29 | 10.41 | 9.937 | 10.03 | 10,497,060 | -0.27(-2.65%) |
Sep 24, 2010 | 10.14 | 10.31 | 10.05 | 10.30 | 8,907,876 | +0.33(+3.36%) |
Sep 23, 2010 | 9.964 | 10.18 | 9.814 | 9.964 | 5,865,740 | -0.09(-0.88%) |
Sep 22, 2010 | 10.40 | 10.47 | 9.981 | 10.05 | 9,956,990 | -0.47(-4.44%) |
Sep 21, 2010 | 10.24 | 10.56 | 10.20 | 10.52 | 1,590 | +0.35(+3.46%) |
Sep 20, 2010 | 9.955 | 10.25 | 9.867 | 10.17 | 7,021,247 | +0.33(+3.31%) |
Sep 17, 2010 | 9.841 | 10.27 | 9.797 | 9.841 | 9,732,332 | -0.28(-2.78%) |
Sep 15, 2010 | 9.876 | 10.15 | 9.876 | 10.12 | 9,359,681 | +0.28(+2.86%) |
Sep 14, 2010 | 9.339 | 10.08 | 9.277 | 9.841 | 15,079,475 | +0.47(+4.98%) |
Sep 13, 2010 | 9.365 | 9.550 | 9.312 | 9.374 | 6,088,919 | +0.10(+1.04%) |
Sep 10, 2010 | 9.392 | 9.524 | 9.205 | 9.277 | 6,445,286 | -0.08(-0.85%) |
Sep 09, 2010 | 9.559 | 9.559 | 9.198 | 9.357 | 6,684,129 | -0.05(-0.56%) |
Sep 08, 2010 | 9.383 | 9.568 | 9.154 | 9.409 | 7,781,668 | +0.02(+0.19%) |
Sep 07, 2010 | 9.638 | 9.700 | 9.339 | 9.392 | 956 | -0.33(-3.44%) |
Sep 03, 2010 | 9.744 | 9.898 | 9.629 | 9.726 | 8,901,100 | +0.18(+1.94%) |
Sep 02, 2010 | 9.445 | 9.700 | 9.383 | 9.541 | 222 | +0.14(+1.50%) |
Sep 01, 2010 | 9.533 | 9.559 | 9.268 | 9.401 | 9,057,189 | +0.19(+2.10%) |
Aug 31, 2010 | 9.207 | 9.246 | 8.987 | 9.207 | 64,827 | +0.06(+0.67%) |
Aug 30, 2010 | 9.136 | 9.489 | 9.101 | 9.145 | 7,411,668 | -0.06(-0.67%) |
Aug 27, 2010 | 8.784 | 9.392 | 8.670 | 9.207 | 11,711,773 | +0.36(+4.08%) |
Aug 26, 2010 | 8.908 | 9.084 | 8.776 | 8.846 | 1,258 | +0.02(+0.20%) |
Aug 25, 2010 | 8.573 | 8.855 | 8.450 | 8.828 | 12,999,003 | +0.06(+0.70%) |
Aug 24, 2010 | 8.916 | 8.997 | 8.600 | 8.767 | 9,894 | -0.45(-4.87%) |
Aug 23, 2010 | 9.277 | 9.577 | 9.145 | 9.216 | 7,033,186 | -0.05(-0.57%) |
Aug 20, 2010 | 9.401 | 9.453 | 9.128 | 9.268 | 9,076,929 | -0.22(-2.32%) |
Aug 19, 2010 | 9.929 | 10.04 | 9.101 | 9.489 | 1,197 | -0.51(-5.11%) |
Aug 18, 2010 | 10.03 | 10.10 | 9.920 | 9.999 | 5,742,344 | +0.00(+0.00%) |
Aug 17, 2010 | 10.19 | 10.25 | 9.920 | 9.999 | 10,637,453 | -0.11(-1.05%) |
Aug 16, 2010 | 10.15 | 10.25 | 9.973 | 10.10 | 5,167,350 | -0.06(-0.61%) |
Aug 13, 2010 | 10.17 | 10.25 | 9.876 | 10.17 | 5,870,462 | +0.06(+0.61%) |
Aug 12, 2010 | 9.814 | 10.22 | 9.726 | 10.10 | 6,633,968 | +0.11(+1.06%) |
Aug 11, 2010 | 10.28 | 10.30 | 9.867 | 9.999 | 957 | -0.39(-3.73%) |
Aug 10, 2010 | 10.64 | 10.64 | 10.26 | 10.39 | 1,363 | -0.34(-3.20%) |
Aug 09, 2010 | 10.50 | 10.77 | 10.36 | 10.73 | 7,866,282 | +0.33(+3.22%) |
Aug 06, 2010 | 10.40 | 10.52 | 10.18 | 10.40 | 7,684,774 | +0.01(+0.08%) |
Aug 05, 2010 | 10.39 | 10.68 | 10.32 | 10.39 | 9,185,159 | -0.05(-0.51%) |
Aug 04, 2010 | 10.79 | 10.91 | 10.28 | 10.44 | 9,233,346 | -0.26(-2.39%) |
Aug 03, 2010 | 11.02 | 11.10 | 10.37 | 10.69 | 499 | -0.40(-3.65%) |
Aug 02, 2010 | 10.63 | 11.27 | 10.50 | 11.10 | 14,893,851 | +0.64(+6.14%) |
Jul 30, 2010 | 10.46 | 10.50 | 9.973 | 10.46 | 8,929,112 | +0.17(+1.63%) |
Jul 29, 2010 | 10.25 | 10.39 | 9.964 | 10.29 | 6,563,211 | -0.02(-0.17%) |
Jul 28, 2010 | 10.31 | 10.45 | 9.981 | 10.31 | 716 | +0.00(+0.00%) |
Jul 27, 2010 | 10.31 | 10.77 | 10.29 | 10.31 | 15,377 | -0.24(-2.25%) |
Jul 26, 2010 | 10.05 | 10.56 | 10.03 | 10.54 | 8,673,857 | +0.47(+4.63%) |
Jul 23, 2010 | 10.06 | 10.18 | 9.902 | 10.08 | 7,642,987 | -0.01(-0.09%) |
Jul 22, 2010 | 9.814 | 10.15 | 9.735 | 10.09 | 11,148,171 | +0.49(+5.14%) |
Jul 21, 2010 | 10.16 | 10.35 | 9.550 | 9.594 | 17,601,116 | -0.55(-5.46%) |
Jul 20, 2010 | 10.15 | 10.23 | 9.770 | 10.15 | 4,138 | +0.13(+1.32%) |
Jul 19, 2010 | 10.06 | 10.30 | 9.154 | 10.02 | 34,071,308 | -0.30(-2.90%) |
Jul 16, 2010 | 10.32 | 10.69 | 10.28 | 10.32 | 9,321,836 | -0.26(-2.42%) |
Jul 15, 2010 | 10.79 | 10.84 | 10.39 | 10.57 | 9,239,866 | -0.18(-1.64%) |
Jul 14, 2010 | 10.70 | 10.91 | 10.56 | 10.75 | 9,549,847 | +0.09(+0.83%) |
Jul 13, 2010 | 10.47 | 10.80 | 10.47 | 10.66 | 12,302,834 | +0.48(+4.76%) |
Jul 12, 2010 | 10.31 | 10.63 | 10.06 | 10.18 | 10,923,675 | -0.08(-0.77%) |
Jul 09, 2010 | 10.25 | 10.47 | 10.13 | 10.25 | 7,923,919 | -0.11(-1.02%) |
Jul 08, 2010 | 10.47 | 10.53 | 10.12 | 10.36 | 6,501,237 | +0.05(+0.51%) |
Jul 07, 2010 | 10.06 | 10.33 | 9.621 | 10.31 | 12,110,745 | +0.54(+5.50%) |
Jul 06, 2010 | 10.03 | 10.30 | 9.647 | 9.770 | 9,381 | +0.06(+0.63%) |
Jul 02, 2010 | 9.709 | 10.40 | 9.427 | 9.709 | 20,778,900 | -0.61(-5.89%) |