Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.13 | 10.33 | 10.09 | 10.14 | 43,845 | -0.04(-0.36%) |
Sep 29, 2010 | 10.10 | 10.19 | 9.955 | 10.17 | 3,692,197 | +0.08(+0.75%) |
Sep 28, 2010 | 10.07 | 10.12 | 9.912 | 10.10 | 3,524,624 | +0.07(+0.71%) |
Sep 27, 2010 | 9.979 | 10.06 | 9.939 | 10.03 | 4,253,349 | +0.04(+0.43%) |
Sep 24, 2010 | 10.02 | 10.05 | 9.950 | 9.984 | 5,836,775 | +0.06(+0.62%) |
Sep 23, 2010 | 9.922 | 10.04 | 9.875 | 9.922 | 3,832,681 | -0.03(-0.29%) |
Sep 22, 2010 | 10.01 | 10.09 | 9.912 | 9.950 | 4,155,168 | -0.06(-0.57%) |
Sep 21, 2010 | 10.12 | 10.14 | 9.988 | 10.01 | 4,993,751 | -0.11(-1.12%) |
Sep 20, 2010 | 9.998 | 10.14 | 9.902 | 10.12 | 3,187,429 | +0.18(+1.76%) |
Sep 17, 2010 | 9.946 | 9.998 | 9.867 | 9.946 | 3,481,536 | +0.08(+0.77%) |
Sep 15, 2010 | 9.694 | 9.875 | 9.609 | 9.870 | 3,933,580 | +0.16(+1.66%) |
Sep 14, 2010 | 9.690 | 9.780 | 9.671 | 9.709 | 3,588,058 | +0.02(+0.24%) |
Sep 13, 2010 | 9.633 | 9.713 | 9.595 | 9.685 | 2,834,551 | +0.16(+1.64%) |
Sep 10, 2010 | 9.462 | 9.543 | 9.443 | 9.529 | 2,500,966 | +0.09(+1.01%) |
Sep 09, 2010 | 9.467 | 9.467 | 9.363 | 9.434 | 3,397,000 | +0.08(+0.81%) |
Sep 08, 2010 | 9.353 | 9.386 | 9.263 | 9.358 | 4,601,371 | +0.01(+0.15%) |
Sep 07, 2010 | 9.453 | 9.476 | 9.310 | 9.344 | 466 | -0.10(-1.10%) |
Sep 03, 2010 | 9.495 | 9.547 | 9.360 | 9.448 | 4,350,576 | +0.06(+0.61%) |
Sep 02, 2010 | 9.339 | 9.443 | 9.296 | 9.391 | 841 | +0.03(+0.35%) |
Sep 01, 2010 | 9.244 | 9.415 | 9.220 | 9.358 | 4,151,251 | +0.23(+2.49%) |
Aug 31, 2010 | 9.111 | 9.154 | 9.036 | 9.130 | 123,825 | -0.04(-0.47%) |
Aug 30, 2010 | 9.296 | 9.325 | 9.145 | 9.173 | 2,224,074 | -0.12(-1.33%) |
Aug 27, 2010 | 9.168 | 9.315 | 9.102 | 9.296 | 2,702,497 | +0.11(+1.19%) |
Aug 26, 2010 | 9.320 | 9.386 | 9.154 | 9.187 | 3,829,114 | -0.09(-0.92%) |
Aug 25, 2010 | 9.178 | 9.310 | 9.102 | 9.273 | 3,873,018 | +0.04(+0.46%) |
Aug 24, 2010 | 9.244 | 9.344 | 9.178 | 9.230 | 582 | -0.10(-1.07%) |
Aug 23, 2010 | 9.434 | 9.490 | 9.320 | 9.329 | 7,348,907 | -0.04(-0.40%) |
Aug 20, 2010 | 9.372 | 9.419 | 9.249 | 9.367 | 3,233,376 | -0.02(-0.20%) |
Aug 19, 2010 | 9.519 | 9.557 | 9.339 | 9.386 | 104,890 | -0.12(-1.30%) |
Aug 18, 2010 | 9.481 | 9.581 | 9.434 | 9.510 | 7,470,779 | +0.04(+0.45%) |
Aug 17, 2010 | 9.268 | 9.510 | 9.225 | 9.467 | 4,705,133 | +0.26(+2.78%) |
Aug 16, 2010 | 9.220 | 9.282 | 9.154 | 9.211 | 4,130,610 | -0.06(-0.61%) |
Aug 13, 2010 | 9.268 | 9.348 | 9.168 | 9.268 | 4,300,172 | -0.03(-0.36%) |
Aug 12, 2010 | 9.334 | 9.424 | 9.244 | 9.301 | 5,534,196 | -0.15(-1.56%) |
Aug 11, 2010 | 9.623 | 9.638 | 9.367 | 9.448 | 6,299,944 | -0.25(-2.57%) |
Aug 10, 2010 | 9.655 | 9.832 | 9.599 | 9.697 | 2,044 | -0.02(-0.19%) |
Aug 09, 2010 | 9.734 | 9.767 | 9.599 | 9.715 | 4,976,518 | +0.07(+0.72%) |
Aug 06, 2010 | 9.646 | 9.678 | 9.515 | 9.646 | 6,148,551 | +0.04(+0.44%) |
Aug 05, 2010 | 9.795 | 9.920 | 9.548 | 9.604 | 12,156,044 | -0.18(-1.81%) |
Aug 04, 2010 | 10.85 | 10.92 | 9.725 | 9.781 | 2,797 | -1.84(-15.87%) |
Aug 03, 2010 | 11.55 | 11.64 | 11.51 | 11.62 | 3,932,381 | +0.13(+1.09%) |
Aug 02, 2010 | 11.54 | 11.59 | 11.47 | 11.50 | 2,998,627 | +0.13(+1.15%) |
Jul 30, 2010 | 11.37 | 11.43 | 11.19 | 11.37 | 2,867,229 | -0.07(-0.57%) |
Jul 29, 2010 | 11.50 | 11.57 | 11.30 | 11.43 | 3,205,958 | +0.02(+0.16%) |
Jul 28, 2010 | 11.42 | 11.53 | 11.34 | 11.42 | 354 | -0.06(-0.53%) |
Jul 27, 2010 | 11.48 | 11.61 | 11.46 | 11.48 | 474 | -0.04(-0.32%) |
Jul 26, 2010 | 11.26 | 11.51 | 11.26 | 11.51 | 2,531,861 | +0.22(+1.94%) |
Jul 23, 2010 | 11.22 | 11.29 | 11.10 | 11.29 | 3,190,013 | +0.10(+0.92%) |
Jul 22, 2010 | 11.03 | 11.23 | 10.99 | 11.19 | 5,165,594 | +0.29(+2.69%) |
Jul 21, 2010 | 10.96 | 11.04 | 10.82 | 10.90 | 3,465,205 | -0.01(-0.13%) |
Jul 20, 2010 | 10.91 | 10.94 | 10.67 | 10.91 | 3,701,757 | +0.13(+1.17%) |
Jul 19, 2010 | 10.73 | 10.82 | 10.67 | 10.79 | 2,385,961 | +0.11(+1.00%) |
Jul 16, 2010 | 10.68 | 10.95 | 10.66 | 10.68 | 3,479,545 | -0.28(-2.59%) |
Jul 15, 2010 | 11.02 | 11.04 | 10.87 | 10.96 | 4,300,708 | -0.04(-0.34%) |
Jul 14, 2010 | 10.90 | 11.00 | 10.88 | 11.00 | 3,927,546 | +0.09(+0.81%) |
Jul 13, 2010 | 10.84 | 10.95 | 10.81 | 10.91 | 3,573,421 | +0.18(+1.65%) |
Jul 12, 2010 | 10.74 | 10.82 | 10.64 | 10.74 | 2,474,993 | -0.00(-0.04%) |
Jul 09, 2010 | 10.74 | 10.74 | 10.62 | 10.74 | 3,225,664 | +0.06(+0.52%) |
Jul 08, 2010 | 10.50 | 10.73 | 10.48 | 10.68 | 4,481,921 | +0.23(+2.23%) |
Jul 07, 2010 | 10.28 | 10.46 | 10.24 | 10.45 | 4,225,181 | +0.17(+1.63%) |
Jul 06, 2010 | 10.40 | 10.40 | 10.22 | 10.28 | 9,631,377 | +0.05(+0.50%) |
Jul 02, 2010 | 10.23 | 10.42 | 10.21 | 10.23 | 2,902,354 | -0.11(-1.08%) |