Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.95 | 11.40 | 10.84 | 10.95 | 391,752 | -0.18(-1.63%) |
Sep 29, 2010 | 10.94 | 11.24 | 10.89 | 11.13 | 271,848 | +0.12(+1.07%) |
Sep 28, 2010 | 10.80 | 11.04 | 10.28 | 11.01 | 1,142 | +0.26(+2.43%) |
Sep 27, 2010 | 10.98 | 11.02 | 10.69 | 10.75 | 301,567 | -0.19(-1.75%) |
Sep 24, 2010 | 10.69 | 11.01 | 10.65 | 10.94 | 453,019 | +0.38(+3.59%) |
Sep 23, 2010 | 10.63 | 10.89 | 10.54 | 10.56 | 4,735 | -0.15(-1.41%) |
Sep 22, 2010 | 10.92 | 11.06 | 10.58 | 10.72 | 492,964 | -0.26(-2.40%) |
Sep 21, 2010 | 10.95 | 11.22 | 10.81 | 10.98 | 441,964 | +0.05(+0.46%) |
Sep 20, 2010 | 10.37 | 11.00 | 10.30 | 10.93 | 531,508 | +0.58(+5.61%) |
Sep 17, 2010 | 10.35 | 10.50 | 10.02 | 10.35 | 553,214 | -0.09(-0.85%) |
Sep 15, 2010 | 10.39 | 10.53 | 10.19 | 10.44 | 428,428 | +0.02(+0.21%) |
Sep 14, 2010 | 10.49 | 10.50 | 10.38 | 10.42 | 457,809 | -0.09(-0.87%) |
Sep 13, 2010 | 10.14 | 10.57 | 9.950 | 10.51 | 777,273 | +0.46(+4.58%) |
Sep 10, 2010 | 9.936 | 10.11 | 9.850 | 10.05 | 543,672 | +0.13(+1.31%) |
Sep 09, 2010 | 10.26 | 10.26 | 9.744 | 9.917 | 266,225 | -0.15(-1.52%) |
Sep 08, 2010 | 9.977 | 10.14 | 9.883 | 10.07 | 174,505 | +0.10(+0.96%) |
Sep 07, 2010 | 10.25 | 10.32 | 9.919 | 9.974 | 3,851 | -0.28(-2.71%) |
Sep 03, 2010 | 10.34 | 10.44 | 10.16 | 10.25 | 426,377 | +0.02(+0.19%) |
Sep 02, 2010 | 10.26 | 10.41 | 10.14 | 10.23 | 1,917 | -0.14(-1.34%) |
Sep 01, 2010 | 10.15 | 10.46 | 10.09 | 10.37 | 673,293 | +0.42(+4.24%) |
Aug 31, 2010 | 9.948 | 10.21 | 9.615 | 9.950 | 833 | +0.09(+0.92%) |
Aug 30, 2010 | 9.787 | 9.938 | 9.727 | 9.859 | 513,749 | +0.02(+0.17%) |
Aug 27, 2010 | 9.842 | 10.46 | 9.420 | 9.842 | 1,143,376 | -0.18(-1.75%) |
Aug 26, 2010 | 9.938 | 10.25 | 9.293 | 10.02 | 2,697 | +1.33(+15.26%) |
Aug 25, 2010 | 8.353 | 8.741 | 8.295 | 8.691 | 2,672 | +0.28(+3.37%) |
Aug 24, 2010 | 8.427 | 8.511 | 8.317 | 8.408 | 10,859 | -0.14(-1.63%) |
Aug 23, 2010 | 8.818 | 8.878 | 8.537 | 8.547 | 325,933 | -0.21(-2.41%) |
Aug 20, 2010 | 8.722 | 8.835 | 8.657 | 8.758 | 364,568 | -0.03(-0.35%) |
Aug 19, 2010 | 8.926 | 8.979 | 8.741 | 8.789 | 9,333 | -0.20(-2.22%) |
Aug 18, 2010 | 8.835 | 9.108 | 8.753 | 8.988 | 41,891 | +0.14(+1.54%) |
Aug 17, 2010 | 8.681 | 8.921 | 8.629 | 8.852 | 6,444 | +0.30(+3.45%) |
Aug 16, 2010 | 8.300 | 8.595 | 8.295 | 8.557 | 400,040 | +0.18(+2.21%) |
Aug 13, 2010 | 8.372 | 8.473 | 8.358 | 8.372 | 387,659 | -0.08(-0.96%) |
Aug 12, 2010 | 8.358 | 8.509 | 8.302 | 8.453 | 333,820 | -0.05(-0.54%) |
Aug 11, 2010 | 8.705 | 8.758 | 8.453 | 8.499 | 11,697 | -0.41(-4.60%) |
Aug 10, 2010 | 9.068 | 9.101 | 8.830 | 8.909 | 4,989 | -0.28(-3.00%) |
Aug 09, 2010 | 9.255 | 9.255 | 9.137 | 9.185 | 292,846 | +0.03(+0.31%) |
Aug 06, 2010 | 9.156 | 9.497 | 9.113 | 9.156 | 342,774 | -0.41(-4.31%) |
Aug 05, 2010 | 9.679 | 9.814 | 9.552 | 9.569 | 255,086 | -0.20(-2.04%) |
Aug 04, 2010 | 9.715 | 9.864 | 9.619 | 9.768 | 535,539 | +0.09(+0.94%) |
Aug 03, 2010 | 9.610 | 9.754 | 9.492 | 9.677 | 417,873 | +0.04(+0.42%) |
Aug 02, 2010 | 9.660 | 9.758 | 9.468 | 9.636 | 314,356 | +0.15(+1.62%) |
Jul 30, 2010 | 9.483 | 9.667 | 9.307 | 9.483 | 244,381 | +0.02(+0.20%) |
Jul 29, 2010 | 9.579 | 9.624 | 9.291 | 9.463 | 257,212 | -0.06(-0.63%) |
Jul 28, 2010 | 9.523 | 9.703 | 9.449 | 9.523 | 4,335 | +0.01(+0.10%) |
Jul 27, 2010 | 9.552 | 9.663 | 9.497 | 9.514 | 672,501 | +0.03(+0.33%) |
Jul 26, 2010 | 9.291 | 9.495 | 9.116 | 9.483 | 614,681 | +0.41(+4.52%) |
Jul 23, 2010 | 8.734 | 9.077 | 8.650 | 9.072 | 483,072 | +0.27(+3.02%) |
Jul 22, 2010 | 8.693 | 8.845 | 8.665 | 8.806 | 716,677 | +0.30(+3.55%) |
Jul 21, 2010 | 8.686 | 8.715 | 8.480 | 8.504 | 388,547 | -0.14(-1.64%) |
Jul 20, 2010 | 8.485 | 8.660 | 8.398 | 8.645 | 406,459 | +0.07(+0.78%) |
Jul 19, 2010 | 8.621 | 8.650 | 8.468 | 8.578 | 343,783 | -0.02(-0.20%) |
Jul 16, 2010 | 8.595 | 9.135 | 8.554 | 8.595 | 869,964 | -0.65(-7.03%) |
Jul 15, 2010 | 9.339 | 9.341 | 9.053 | 9.245 | 410,103 | -0.11(-1.13%) |
Jul 14, 2010 | 9.336 | 9.381 | 9.255 | 9.351 | 437,116 | -0.05(-0.56%) |
Jul 13, 2010 | 9.403 | 9.449 | 9.161 | 9.403 | 10,596 | +0.37(+4.12%) |
Jul 12, 2010 | 9.080 | 9.152 | 8.892 | 9.032 | 739,204 | -0.07(-0.79%) |
Jul 09, 2010 | 9.104 | 9.116 | 8.948 | 9.104 | 385,287 | +0.00(+0.03%) |
Jul 08, 2010 | 9.101 | 9.132 | 8.967 | 9.101 | 409,532 | +0.13(+1.44%) |
Jul 07, 2010 | 8.734 | 8.988 | 8.734 | 8.972 | 686,829 | +0.30(+3.46%) |
Jul 06, 2010 | 8.672 | 8.847 | 8.621 | 8.672 | 5,419 | +0.02(+0.25%) |
Jul 02, 2010 | 8.650 | 8.744 | 8.573 | 8.650 | 309,091 | -0.02(-0.28%) |