Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.970 | 10.04 | 9.819 | 10.02 | 6,527,928 | +0.07(+0.66%) |
Sep 29, 2010 | 9.858 | 10.02 | 9.832 | 9.956 | 6,553,956 | +0.03(+0.33%) |
Sep 28, 2010 | 9.720 | 9.950 | 9.681 | 9.924 | 131,240 | +0.17(+1.75%) |
Sep 27, 2010 | 9.871 | 9.890 | 9.753 | 9.753 | 3,573,413 | -0.13(-1.33%) |
Sep 24, 2010 | 9.937 | 9.937 | 9.727 | 9.884 | 5,923,546 | +0.11(+1.07%) |
Sep 23, 2010 | 9.937 | 9.956 | 9.727 | 9.779 | 8,106,258 | -0.29(-2.87%) |
Sep 22, 2010 | 10.04 | 10.18 | 9.917 | 10.07 | 8,267,421 | +0.12(+1.19%) |
Sep 21, 2010 | 9.878 | 10.00 | 9.697 | 9.950 | 8,533,398 | +0.07(+0.73%) |
Sep 20, 2010 | 9.812 | 9.970 | 9.792 | 9.878 | 6,209,492 | +0.14(+1.48%) |
Sep 17, 2010 | 9.733 | 9.970 | 9.674 | 9.733 | 14,548,108 | -0.30(-3.01%) |
Sep 15, 2010 | 10.07 | 10.15 | 9.950 | 10.04 | 9,884,604 | -0.02(-0.20%) |
Sep 14, 2010 | 9.996 | 10.40 | 9.989 | 10.05 | 3,047 | +0.23(+2.34%) |
Sep 13, 2010 | 9.812 | 9.878 | 9.746 | 9.825 | 5,758,310 | +0.16(+1.70%) |
Sep 10, 2010 | 9.635 | 9.746 | 9.550 | 9.661 | 4,408,198 | +0.08(+0.82%) |
Sep 09, 2010 | 9.812 | 9.812 | 9.530 | 9.582 | 6,658,799 | -0.09(-0.88%) |
Sep 08, 2010 | 9.740 | 9.805 | 9.661 | 9.668 | 5,366,534 | -0.03(-0.34%) |
Sep 07, 2010 | 9.674 | 9.740 | 9.589 | 9.700 | 4,540,465 | +0.09(+0.89%) |
Sep 03, 2010 | 9.497 | 9.641 | 9.464 | 9.615 | 4,700,298 | +0.10(+1.03%) |
Sep 02, 2010 | 9.484 | 9.550 | 9.366 | 9.517 | 1,452 | +0.20(+2.18%) |
Sep 01, 2010 | 9.399 | 9.425 | 9.241 | 9.313 | 6,227,180 | +0.11(+1.14%) |
Aug 31, 2010 | 9.208 | 9.471 | 9.195 | 9.208 | 304 | -0.17(-1.82%) |
Aug 30, 2010 | 9.399 | 9.431 | 9.287 | 9.379 | 3,326,840 | -0.07(-0.69%) |
Aug 27, 2010 | 9.264 | 9.444 | 9.175 | 9.444 | 9,796,511 | +0.08(+0.84%) |
Aug 26, 2010 | 9.175 | 9.399 | 9.175 | 9.366 | 5,841,511 | +0.18(+1.93%) |
Aug 25, 2010 | 9.005 | 9.189 | 8.992 | 9.189 | 6,046,168 | +0.19(+2.15%) |
Aug 24, 2010 | 9.002 | 9.184 | 8.904 | 8.995 | 5,875,795 | -0.18(-1.92%) |
Aug 23, 2010 | 9.204 | 9.269 | 9.158 | 9.171 | 4,628,610 | -0.04(-0.42%) |
Aug 20, 2010 | 9.211 | 9.217 | 9.126 | 9.211 | 3,781,251 | -0.10(-1.12%) |
Aug 19, 2010 | 9.256 | 9.341 | 9.191 | 9.315 | 6,436,925 | +0.03(+0.28%) |
Aug 18, 2010 | 9.139 | 9.295 | 9.093 | 9.289 | 5,763,973 | +0.01(+0.14%) |
Aug 17, 2010 | 9.217 | 9.315 | 9.184 | 9.276 | 4,578,669 | +0.03(+0.35%) |
Aug 16, 2010 | 9.171 | 9.282 | 9.119 | 9.243 | 4,450,540 | +0.14(+1.58%) |
Aug 13, 2010 | 9.100 | 9.256 | 9.028 | 9.100 | 3,387,970 | -0.18(-1.90%) |
Aug 12, 2010 | 9.224 | 9.347 | 9.191 | 9.276 | 2,761 | +0.01(+0.14%) |
Aug 11, 2010 | 9.295 | 9.380 | 9.171 | 9.263 | 5,768,694 | +0.22(+2.45%) |
Aug 10, 2010 | 9.041 | 9.354 | 9.002 | 9.041 | 613 | -0.14(-1.49%) |
Aug 09, 2010 | 9.028 | 9.184 | 8.976 | 9.178 | 3,658,965 | +0.10(+1.08%) |
Aug 06, 2010 | 9.080 | 9.250 | 9.035 | 9.080 | 7,684,550 | -0.03(-0.36%) |
Aug 05, 2010 | 9.224 | 9.224 | 9.087 | 9.113 | 5,667,866 | -0.10(-1.13%) |
Aug 04, 2010 | 9.224 | 9.263 | 9.165 | 9.217 | 8,121,289 | +0.18(+1.95%) |
Aug 03, 2010 | 8.911 | 9.093 | 8.891 | 9.041 | 7,450,283 | +0.28(+3.20%) |
Aug 02, 2010 | 8.878 | 8.930 | 8.689 | 8.761 | 3,216,363 | -0.06(-0.67%) |
Jul 30, 2010 | 8.819 | 8.839 | 8.565 | 8.819 | 4,835,231 | +0.31(+3.68%) |
Jul 29, 2010 | 8.500 | 8.604 | 8.461 | 8.507 | 4,008,013 | -0.03(-0.31%) |
Jul 28, 2010 | 8.415 | 8.546 | 8.396 | 8.533 | 5,989,643 | +0.10(+1.24%) |
Jul 27, 2010 | 8.500 | 8.546 | 8.344 | 8.428 | 7,769,978 | -0.09(-1.07%) |
Jul 26, 2010 | 8.565 | 8.604 | 8.441 | 8.520 | 3,269,445 | -0.03(-0.31%) |
Jul 23, 2010 | 8.572 | 8.617 | 8.454 | 8.546 | 4,825,408 | +0.02(+0.23%) |
Jul 22, 2010 | 8.402 | 8.565 | 8.370 | 8.526 | 613 | +0.31(+3.81%) |
Jul 21, 2010 | 8.304 | 8.409 | 8.174 | 8.213 | 6,223,543 | -0.08(-0.94%) |
Jul 20, 2010 | 8.037 | 8.298 | 8.031 | 8.291 | 4,990,843 | +0.14(+1.76%) |
Jul 19, 2010 | 8.337 | 8.379 | 8.083 | 8.148 | 7,405,614 | -0.29(-3.47%) |
Jul 16, 2010 | 8.441 | 8.598 | 8.441 | 8.441 | 4,920,978 | -0.26(-3.00%) |
Jul 15, 2010 | 8.806 | 8.806 | 8.637 | 8.702 | 4,247,396 | +0.04(+0.45%) |
Jul 14, 2010 | 8.656 | 8.754 | 8.559 | 8.663 | 3,840,395 | +0.06(+0.68%) |
Jul 13, 2010 | 8.735 | 8.800 | 8.585 | 8.604 | 3,946,593 | +0.01(+0.08%) |
Jul 12, 2010 | 8.520 | 8.630 | 8.507 | 8.598 | 3,228,713 | +0.05(+0.53%) |
Jul 09, 2010 | 8.552 | 8.626 | 8.467 | 8.552 | 4,312,177 | +0.12(+1.39%) |
Jul 08, 2010 | 8.578 | 8.604 | 8.350 | 8.435 | 5,466,607 | -0.14(-1.60%) |
Jul 07, 2010 | 8.441 | 8.585 | 8.350 | 8.572 | 5,422,569 | +0.29(+3.46%) |
Jul 06, 2010 | 8.507 | 8.513 | 8.226 | 8.285 | 6,113,950 | -0.08(-0.94%) |
Jul 02, 2010 | 8.363 | 8.559 | 8.357 | 8.363 | 9,442,247 | +0.03(+0.31%) |