Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.63 | 10.67 | 10.48 | 10.58 | 288,397 | +0.00(+0.04%) |
Sep 29, 2010 | 10.51 | 10.60 | 10.44 | 10.58 | 283,957 | +0.01(+0.09%) |
Sep 28, 2010 | 10.52 | 10.58 | 10.41 | 10.57 | 297,002 | +0.07(+0.68%) |
Sep 27, 2010 | 10.47 | 10.54 | 10.46 | 10.50 | 139,140 | +0.01(+0.08%) |
Sep 24, 2010 | 10.41 | 10.49 | 10.39 | 10.49 | 350,213 | +0.21(+2.09%) |
Sep 23, 2010 | 10.32 | 10.43 | 10.27 | 10.28 | 273,897 | -0.14(-1.37%) |
Sep 22, 2010 | 10.40 | 10.52 | 10.37 | 10.42 | 239,010 | +0.00(+0.04%) |
Sep 21, 2010 | 10.44 | 10.51 | 10.38 | 10.41 | 356,519 | -0.01(-0.09%) |
Sep 20, 2010 | 10.33 | 10.46 | 10.28 | 10.42 | 413,826 | +0.08(+0.82%) |
Sep 17, 2010 | 10.42 | 10.45 | 10.28 | 10.34 | 451,096 | +0.01(+0.13%) |
Sep 16, 2010 | 10.46 | 10.49 | 10.30 | 10.32 | 221,808 | -0.12(-1.15%) |
Sep 15, 2010 | 10.39 | 10.51 | 10.31 | 10.45 | 420,524 | +0.05(+0.51%) |
Sep 14, 2010 | 10.44 | 10.49 | 10.37 | 10.39 | 477,770 | -0.09(-0.85%) |
Sep 13, 2010 | 10.35 | 10.50 | 10.32 | 10.48 | 567,879 | +0.22(+2.13%) |
Sep 10, 2010 | 10.12 | 10.32 | 10.03 | 10.26 | 490,044 | +0.16(+1.55%) |
Sep 09, 2010 | 10.09 | 10.16 | 10.06 | 10.11 | 317,173 | +0.15(+1.48%) |
Sep 08, 2010 | 10.04 | 10.09 | 9.951 | 9.959 | 191,556 | -0.04(-0.40%) |
Sep 07, 2010 | 10.05 | 10.11 | 9.972 | 9.999 | 263,762 | +0.00(+0.00%) |
Sep 06, 2010 | 100,376 | +0.00(+0.00%) | ||||
Sep 03, 2010 | 10.18 | 10.18 | 10.00 | 10.07 | 252,115 | -0.00(-0.04%) |
Sep 02, 2010 | 10.20 | 10.20 | 9.998 | 10.07 | 226,700 | -0.06(-0.62%) |
Sep 01, 2010 | 10.12 | 10.26 | 10.07 | 10.14 | 499,363 | +0.16(+1.61%) |
Aug 31, 2010 | 9.838 | 10.08 | 9.838 | 9.977 | 350,126 | +0.15(+1.50%) |
Aug 30, 2010 | 9.888 | 9.966 | 9.822 | 9.830 | 613,653 | +0.10(+1.08%) |
Aug 27, 2010 | 9.620 | 9.738 | 9.501 | 9.725 | 324,038 | +0.20(+2.12%) |
Aug 26, 2010 | 9.598 | 9.627 | 9.502 | 9.523 | 319,006 | -0.03(-0.28%) |
Aug 25, 2010 | 9.370 | 9.559 | 9.370 | 9.549 | 261,417 | +0.13(+1.35%) |
Aug 24, 2010 | 9.253 | 9.510 | 9.253 | 9.422 | 234,822 | +0.07(+0.70%) |
Aug 23, 2010 | 9.452 | 9.522 | 9.340 | 9.356 | 331,790 | -0.04(-0.37%) |
Aug 20, 2010 | 9.331 | 9.425 | 9.258 | 9.391 | 336,357 | +0.02(+0.23%) |
Aug 19, 2010 | 9.502 | 9.543 | 9.325 | 9.369 | 353,698 | -0.20(-2.11%) |
Aug 18, 2010 | 9.597 | 9.636 | 9.459 | 9.571 | 263,691 | -0.06(-0.64%) |
Aug 17, 2010 | 9.560 | 9.682 | 9.508 | 9.632 | 350,601 | +0.19(+2.05%) |
Aug 16, 2010 | 9.385 | 9.538 | 9.369 | 9.439 | 306,327 | +0.01(+0.14%) |
Aug 13, 2010 | 9.452 | 9.470 | 9.366 | 9.426 | 294,113 | -0.07(-0.79%) |
Aug 12, 2010 | 9.441 | 9.524 | 9.345 | 9.501 | 226,789 | -0.03(-0.28%) |
Aug 11, 2010 | 9.595 | 9.714 | 9.504 | 9.527 | 453,180 | -0.24(-2.43%) |
Aug 10, 2010 | 9.756 | 9.860 | 9.678 | 9.764 | 368,610 | -0.09(-0.94%) |
Aug 09, 2010 | 9.885 | 9.924 | 9.757 | 9.856 | 188,754 | -0.00(-0.04%) |
Aug 06, 2010 | 9.775 | 9.933 | 9.626 | 9.861 | 253,291 | -0.04(-0.44%) |
Aug 05, 2010 | 9.860 | 9.944 | 9.850 | 9.904 | 194,542 | -0.04(-0.35%) |
Aug 04, 2010 | 9.908 | 9.950 | 9.823 | 9.940 | 238,725 | +0.07(+0.71%) |
Aug 03, 2010 | 9.872 | 9.986 | 9.804 | 9.869 | 202,974 | -0.03(-0.31%) |
Aug 02, 2010 | 9.892 | 9.905 | 9.767 | 9.900 | 196,064 | +0.15(+1.58%) |
Jul 30, 2010 | 9.705 | 9.861 | 9.705 | 9.747 | 322,935 | -0.03(-0.27%) |
Jul 29, 2010 | 9.971 | 10.01 | 9.734 | 9.773 | 139,127 | -0.13(-1.29%) |
Jul 28, 2010 | 9.994 | 10.04 | 9.830 | 9.900 | 251,425 | -0.13(-1.27%) |
Jul 27, 2010 | 9.942 | 10.07 | 9.850 | 10.03 | 316,016 | +0.12(+1.20%) |
Jul 26, 2010 | 9.846 | 9.950 | 9.748 | 9.909 | 343,656 | +0.12(+1.26%) |
Jul 23, 2010 | 9.552 | 9.794 | 9.471 | 9.786 | 366,646 | +0.18(+1.87%) |
Jul 22, 2010 | 9.481 | 9.630 | 9.427 | 9.606 | 280,183 | +0.25(+2.67%) |
Jul 21, 2010 | 9.624 | 9.642 | 9.351 | 9.356 | 202,994 | -0.24(-2.51%) |
Jul 20, 2010 | 9.402 | 9.605 | 9.319 | 9.597 | 229,088 | +0.11(+1.11%) |
Jul 19, 2010 | 9.528 | 9.528 | 9.424 | 9.492 | 308,613 | +0.03(+0.32%) |
Jul 16, 2010 | 9.646 | 9.750 | 9.459 | 9.461 | 457,448 | -0.29(-2.93%) |
Jul 15, 2010 | 9.780 | 9.788 | 9.624 | 9.747 | 232,912 | +0.00(+0.05%) |
Jul 14, 2010 | 9.711 | 9.758 | 9.654 | 9.742 | 178,320 | -0.02(-0.22%) |
Jul 13, 2010 | 9.712 | 9.785 | 9.590 | 9.764 | 454,059 | +0.19(+1.97%) |
Jul 12, 2010 | 9.555 | 9.677 | 9.510 | 9.575 | 206,050 | -0.04(-0.41%) |
Jul 09, 2010 | 9.620 | 9.651 | 9.547 | 9.615 | 271,774 | +0.00(+0.05%) |
Jul 08, 2010 | 9.647 | 9.647 | 9.509 | 9.610 | 527,117 | +0.02(+0.18%) |
Jul 07, 2010 | 9.442 | 9.601 | 9.434 | 9.593 | 433,275 | +0.17(+1.82%) |
Jul 06, 2010 | 9.448 | 9.528 | 9.359 | 9.422 | 404,307 | +0.00(+0.00%) |
Jul 05, 2010 | 78,125 | +0.00(+0.00%) | ||||
Jul 02, 2010 | 9.413 | 9.426 | 9.288 | 9.356 | 197,997 | +0.00(+0.00%) |