Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.98 | 11.00 | 10.76 | 10.85 | 15,322 | -0.10(-0.91%) |
Sep 29, 2010 | 10.92 | 11.02 | 10.84 | 10.95 | 32,212 | +0.06(+0.55%) |
Sep 28, 2010 | 10.84 | 10.89 | 10.68 | 10.89 | 36,365 | +0.04(+0.37%) |
Sep 27, 2010 | 10.79 | 10.87 | 10.68 | 10.85 | 88,895 | +0.16(+1.50%) |
Sep 24, 2010 | 10.67 | 10.80 | 10.61 | 10.69 | 16,322 | +0.15(+1.42%) |
Sep 23, 2010 | 10.47 | 10.63 | 10.46 | 10.54 | 20,344 | +0.07(+0.67%) |
Sep 22, 2010 | 10.50 | 10.54 | 10.41 | 10.47 | 17,303 | +0.01(+0.10%) |
Sep 21, 2010 | 10.35 | 10.49 | 10.34 | 10.46 | 39,217 | +0.01(+0.10%) |
Sep 20, 2010 | 10.35 | 10.50 | 10.35 | 10.45 | 36,338 | +0.03(+0.29%) |
Sep 17, 2010 | 10.49 | 10.49 | 10.35 | 10.42 | 42,093 | -0.08(-0.76%) |
Sep 15, 2010 | 10.39 | 10.60 | 10.39 | 10.50 | 29,197 | +0.12(+1.16%) |
Sep 14, 2010 | 10.32 | 10.45 | 10.26 | 10.38 | 133,080 | +0.20(+1.96%) |
Sep 13, 2010 | 10.10 | 10.27 | 10.10 | 10.18 | 75,062 | +0.11(+1.09%) |
Sep 10, 2010 | 10.12 | 10.20 | 10.07 | 10.07 | 12,752 | -0.13(-1.27%) |
Sep 09, 2010 | 10.08 | 10.20 | 10.08 | 10.20 | 30,134 | +0.07(+0.69%) |
Sep 08, 2010 | 10.05 | 10.19 | 10.03 | 10.13 | 23,906 | +0.18(+1.81%) |
Sep 07, 2010 | 9.860 | 9.950 | 9.850 | 9.950 | 10,725 | -0.05(-0.50%) |
Sep 03, 2010 | 9.990 | 10.09 | 9.960 | 10.00 | 22,689 | +0.05(+0.50%) |
Sep 02, 2010 | 9.790 | 9.960 | 9.790 | 9.950 | 81,464 | +0.07(+0.71%) |
Sep 01, 2010 | 9.720 | 9.980 | 9.720 | 9.880 | 32,139 | +0.35(+3.67%) |
Aug 31, 2010 | 9.430 | 9.560 | 9.420 | 9.530 | 12,465 | -0.14(-1.45%) |
Aug 30, 2010 | 9.800 | 9.800 | 9.590 | 9.670 | 34,466 | +0.00(+0.00%) |
Aug 27, 2010 | 9.620 | 9.740 | 9.550 | 9.670 | 20,716 | +0.08(+0.83%) |
Aug 26, 2010 | 9.560 | 9.610 | 9.480 | 9.590 | 17,116 | +0.22(+2.35%) |
Aug 25, 2010 | 9.240 | 9.430 | 9.240 | 9.370 | 36,602 | -0.07(-0.74%) |
Aug 24, 2010 | 9.470 | 9.580 | 9.440 | 9.440 | 18,914 | -0.27(-2.78%) |
Aug 23, 2010 | 9.630 | 9.710 | 9.580 | 9.710 | 39,285 | +0.00(+0.00%) |
Aug 20, 2010 | 9.600 | 9.710 | 9.540 | 9.710 | 31,742 | +0.03(+0.31%) |
Aug 19, 2010 | 9.790 | 9.860 | 9.640 | 9.680 | 29,241 | -0.30(-3.01%) |
Aug 18, 2010 | 9.900 | 9.980 | 9.840 | 9.980 | 40,093 | +0.17(+1.73%) |
Aug 17, 2010 | 9.760 | 9.900 | 9.760 | 9.810 | 306,453 | +0.13(+1.34%) |
Aug 16, 2010 | 9.540 | 9.710 | 9.540 | 9.680 | 20,125 | +0.06(+0.62%) |
Aug 13, 2010 | 9.620 | 9.670 | 9.550 | 9.620 | 30,454 | +0.11(+1.16%) |
Aug 12, 2010 | 9.500 | 9.640 | 9.480 | 9.510 | 16,450 | -0.15(-1.55%) |
Aug 11, 2010 | 9.780 | 9.810 | 9.650 | 9.660 | 52,691 | -0.34(-3.40%) |
Aug 10, 2010 | 9.900 | 10.14 | 9.900 | 10.00 | 66,511 | -0.02(-0.20%) |
Aug 09, 2010 | 10.03 | 10.09 | 10.02 | 10.02 | 20,636 | +0.07(+0.70%) |
Aug 06, 2010 | 9.830 | 10.14 | 9.830 | 9.950 | 11,868 | +0.00(+0.00%) |
Aug 05, 2010 | 9.960 | 10.04 | 9.900 | 9.950 | 15,820 | -0.14(-1.39%) |
Aug 04, 2010 | 10.09 | 10.12 | 9.990 | 10.09 | 16,742 | +0.00(+0.00%) |
Aug 03, 2010 | 10.02 | 10.19 | 10.01 | 10.09 | 18,782 | +0.01(+0.10%) |
Aug 02, 2010 | 10.02 | 10.18 | 10.02 | 10.08 | 28,745 | +0.14(+1.41%) |
Jul 30, 2010 | 9.700 | 9.940 | 9.690 | 9.940 | 302,936 | -0.02(-0.20%) |
Jul 29, 2010 | 9.910 | 10.02 | 9.810 | 9.960 | 26,820 | +0.11(+1.12%) |
Jul 28, 2010 | 9.790 | 9.970 | 9.790 | 9.850 | 45,270 | +0.03(+0.31%) |
Jul 27, 2010 | 9.920 | 10.06 | 9.820 | 9.820 | 10,829 | -0.24(-2.39%) |
Jul 26, 2010 | 9.940 | 10.07 | 9.930 | 10.06 | 121,050 | -0.09(-0.89%) |
Jul 23, 2010 | 9.930 | 10.15 | 9.920 | 10.15 | 13,848 | +0.20(+2.01%) |
Jul 22, 2010 | 9.800 | 9.970 | 9.800 | 9.950 | 32,440 | +0.10(+1.02%) |
Jul 21, 2010 | 9.780 | 9.900 | 9.700 | 9.850 | 16,449 | -0.02(-0.20%) |
Jul 20, 2010 | 9.590 | 9.870 | 9.590 | 9.870 | 19,246 | -0.08(-0.80%) |
Jul 19, 2010 | 9.900 | 9.960 | 9.790 | 9.950 | 35,332 | +0.00(+0.00%) |
Jul 16, 2010 | 9.950 | 10.00 | 9.830 | 9.950 | 52,882 | -0.17(-1.68%) |
Jul 15, 2010 | 9.890 | 10.12 | 9.890 | 10.12 | 63,322 | +0.39(+4.01%) |
Jul 14, 2010 | 9.700 | 9.730 | 9.530 | 9.730 | 22,711 | +0.20(+2.10%) |
Jul 13, 2010 | 9.560 | 9.670 | 9.490 | 9.530 | 21,015 | +0.24(+2.58%) |
Jul 12, 2010 | 9.130 | 9.310 | 9.120 | 9.290 | 19,293 | +0.14(+1.53%) |
Jul 09, 2010 | 9.060 | 9.190 | 9.040 | 9.150 | 23,073 | +0.05(+0.55%) |
Jul 08, 2010 | 9.010 | 9.110 | 8.910 | 9.100 | 29,690 | +0.08(+0.89%) |
Jul 07, 2010 | 8.850 | 9.040 | 8.850 | 9.020 | 38,294 | +0.12(+1.35%) |
Jul 06, 2010 | 8.860 | 8.950 | 8.800 | 8.900 | 30,612 | +0.10(+1.14%) |
Jul 02, 2010 | 8.880 | 8.880 | 8.670 | 8.800 | 29,556 | -0.05(-0.56%) |