Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.14 | 11.32 | 10.89 | 11.14 | 1,609,284 | +0.25(+2.33%) |
Sep 29, 2010 | 10.53 | 11.21 | 10.51 | 10.89 | 2,460,359 | +0.32(+3.03%) |
Sep 28, 2010 | 10.27 | 10.59 | 10.05 | 10.57 | 976 | +0.37(+3.63%) |
Sep 27, 2010 | 10.17 | 10.38 | 10.13 | 10.20 | 1,059,759 | +0.06(+0.59%) |
Sep 24, 2010 | 10.06 | 10.17 | 9.980 | 10.14 | 1,674,623 | +0.27(+2.74%) |
Sep 23, 2010 | 9.870 | 10.21 | 9.830 | 9.870 | 4,048 | -0.13(-1.30%) |
Sep 22, 2010 | 10.49 | 10.64 | 9.980 | 10.00 | 1,629,247 | -0.54(-5.12%) |
Sep 21, 2010 | 10.48 | 10.67 | 10.41 | 10.54 | 1,387,576 | +0.01(+0.09%) |
Sep 20, 2010 | 10.19 | 10.55 | 10.02 | 10.53 | 1,370,261 | +0.38(+3.74%) |
Sep 17, 2010 | 10.15 | 10.31 | 9.910 | 10.15 | 2,434,815 | -0.69(-6.37%) |
Sep 15, 2010 | 10.51 | 10.90 | 10.20 | 10.84 | 1,816,236 | +0.25(+2.36%) |
Sep 14, 2010 | 10.74 | 10.92 | 10.39 | 10.59 | 1,510,962 | -0.20(-1.85%) |
Sep 13, 2010 | 10.45 | 10.82 | 10.42 | 10.79 | 1,220,549 | +0.53(+5.17%) |
Sep 10, 2010 | 10.13 | 10.40 | 10.10 | 10.26 | 643,543 | +0.18(+1.79%) |
Sep 09, 2010 | 10.31 | 10.31 | 10.01 | 10.08 | 629,038 | +0.02(+0.20%) |
Sep 08, 2010 | 10.01 | 10.33 | 10.01 | 10.06 | 853,919 | +0.06(+0.60%) |
Sep 07, 2010 | 10.02 | 10.20 | 9.890 | 10.00 | 3,293 | -0.22(-2.15%) |
Sep 03, 2010 | 10.22 | 10.37 | 10.09 | 10.22 | 1,105,122 | +0.21(+2.10%) |
Sep 02, 2010 | 9.660 | 10.06 | 9.640 | 10.01 | 2,243 | +0.27(+2.77%) |
Sep 01, 2010 | 9.380 | 9.820 | 9.310 | 9.740 | 1,397,555 | +0.66(+7.27%) |
Aug 31, 2010 | 9.070 | 9.510 | 9.030 | 9.080 | 14,081 | -0.52(-5.42%) |
Aug 30, 2010 | 9.750 | 9.840 | 9.550 | 9.600 | 1,585,563 | -0.17(-1.74%) |
Aug 27, 2010 | 9.680 | 9.790 | 9.080 | 9.770 | 2,678,373 | +0.75(+8.31%) |
Aug 26, 2010 | 9.020 | 9.180 | 8.860 | 9.020 | 2,407 | +0.23(+2.62%) |
Aug 25, 2010 | 8.680 | 8.860 | 8.380 | 8.790 | 2,285 | +0.09(+1.03%) |
Aug 24, 2010 | 8.740 | 8.970 | 8.460 | 8.700 | 9,280 | -0.16(-1.81%) |
Aug 23, 2010 | 9.120 | 9.200 | 8.840 | 8.860 | 1,341,239 | -0.24(-2.64%) |
Aug 20, 2010 | 9.030 | 9.110 | 8.800 | 9.100 | 1,534,962 | +0.00(+0.00%) |
Aug 19, 2010 | 9.450 | 9.610 | 9.010 | 9.100 | 7,977 | -0.44(-4.61%) |
Aug 18, 2010 | 9.580 | 9.620 | 9.300 | 9.540 | 35,643 | -0.13(-1.34%) |
Aug 17, 2010 | 9.670 | 9.790 | 9.430 | 9.670 | 5,507 | +0.19(+2.00%) |
Aug 16, 2010 | 9.330 | 9.510 | 9.240 | 9.480 | 1,391,216 | +0.05(+0.53%) |
Aug 13, 2010 | 9.430 | 9.600 | 9.350 | 9.430 | 1,250,108 | -0.16(-1.67%) |
Aug 12, 2010 | 9.710 | 9.880 | 9.550 | 9.590 | 1,181,344 | -0.22(-2.24%) |
Aug 11, 2010 | 10.18 | 10.33 | 9.770 | 9.810 | 9,998 | -0.78(-7.37%) |
Aug 10, 2010 | 10.59 | 10.64 | 10.29 | 10.59 | 4,565 | -0.27(-2.49%) |
Aug 09, 2010 | 10.78 | 10.91 | 10.69 | 10.86 | 1,161,747 | +0.22(+2.07%) |
Aug 06, 2010 | 10.64 | 10.78 | 10.39 | 10.64 | 1,720,973 | -0.18(-1.66%) |
Aug 05, 2010 | 10.87 | 10.99 | 10.72 | 10.82 | 1,906,530 | -0.18(-1.64%) |
Aug 04, 2010 | 10.48 | 11.06 | 10.36 | 11.00 | 3,355,458 | +0.62(+5.97%) |
Aug 03, 2010 | 9.800 | 10.63 | 9.800 | 10.38 | 3,266,964 | +0.77(+8.01%) |
Aug 02, 2010 | 9.670 | 9.720 | 9.460 | 9.610 | 1,666,705 | +0.22(+2.34%) |
Jul 30, 2010 | 9.390 | 9.560 | 9.200 | 9.390 | 2,740,632 | -0.29(-3.00%) |
Jul 29, 2010 | 10.40 | 10.60 | 9.630 | 9.680 | 3,440,523 | -0.87(-8.25%) |
Jul 28, 2010 | 10.55 | 10.82 | 10.40 | 10.55 | 3,705 | -0.14(-1.31%) |
Jul 27, 2010 | 10.77 | 10.87 | 10.59 | 10.69 | 2,358,586 | +0.07(+0.66%) |
Jul 26, 2010 | 10.32 | 10.64 | 10.22 | 10.62 | 1,691,386 | +0.30(+2.91%) |
Jul 23, 2010 | 9.840 | 10.32 | 9.770 | 10.32 | 2,016,911 | +0.37(+3.72%) |
Jul 22, 2010 | 9.680 | 9.970 | 9.610 | 9.950 | 2,158,056 | +0.51(+5.40%) |
Jul 21, 2010 | 9.850 | 9.850 | 9.410 | 9.440 | 2,024,005 | -0.29(-2.98%) |
Jul 20, 2010 | 9.390 | 9.765 | 9.320 | 9.730 | 2,180,553 | +0.17(+1.78%) |
Jul 19, 2010 | 9.720 | 9.720 | 9.300 | 9.560 | 1,540,070 | -0.04(-0.42%) |
Jul 16, 2010 | 9.600 | 10.16 | 9.580 | 9.600 | 1,907,537 | -0.60(-5.88%) |
Jul 15, 2010 | 10.38 | 10.40 | 10.02 | 10.20 | 2,078,919 | -0.18(-1.73%) |
Jul 14, 2010 | 10.24 | 10.47 | 10.04 | 10.38 | 1,138,745 | +0.10(+0.97%) |
Jul 13, 2010 | 10.28 | 10.40 | 10.18 | 10.28 | 9,057 | +0.18(+1.78%) |
Jul 12, 2010 | 10.49 | 10.57 | 10.05 | 10.10 | 1,352,892 | -0.31(-2.98%) |
Jul 09, 2010 | 10.41 | 10.46 | 10.06 | 10.41 | 1,069,946 | +0.20(+1.96%) |
Jul 08, 2010 | 10.21 | 10.23 | 9.870 | 10.21 | 2,014,812 | +0.26(+2.61%) |
Jul 07, 2010 | 9.570 | 9.960 | 9.470 | 9.950 | 2,468,397 | +0.40(+4.19%) |
Jul 06, 2010 | 9.550 | 10.17 | 9.400 | 9.550 | 6,789 | -0.38(-3.83%) |
Jul 02, 2010 | 9.930 | 10.39 | 9.705 | 9.930 | 4,334,206 | -0.79(-7.37%) |