Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.24 | 11.24 | 10.86 | 10.93 | 919,675 | -0.18(-1.61%) |
Sep 29, 2010 | 11.06 | 11.26 | 11.06 | 11.11 | 526,213 | -0.02(-0.14%) |
Sep 28, 2010 | 11.28 | 11.38 | 10.97 | 11.12 | 1,120,604 | -0.16(-1.45%) |
Sep 27, 2010 | 10.94 | 11.47 | 10.77 | 11.28 | 1,295,571 | +0.37(+3.42%) |
Sep 24, 2010 | 10.76 | 10.93 | 10.70 | 10.91 | 666,790 | +0.29(+2.71%) |
Sep 23, 2010 | 10.65 | 10.85 | 10.55 | 10.62 | 571,098 | -0.12(-1.16%) |
Sep 22, 2010 | 11.01 | 11.10 | 10.52 | 10.75 | 1,076,947 | -0.33(-3.02%) |
Sep 21, 2010 | 10.82 | 11.29 | 10.82 | 11.08 | 766,936 | -0.21(-1.86%) |
Sep 20, 2010 | 11.07 | 11.35 | 11.07 | 11.29 | 1,019,516 | +0.22(+1.97%) |
Sep 17, 2010 | 11.39 | 11.39 | 11.03 | 11.07 | 1,732,711 | -0.17(-1.52%) |
Sep 15, 2010 | 11.09 | 11.33 | 11.05 | 11.25 | 492,892 | +0.08(+0.70%) |
Sep 14, 2010 | 11.34 | 11.46 | 11.17 | 11.17 | 1,058,591 | -0.16(-1.37%) |
Sep 13, 2010 | 11.14 | 11.36 | 11.10 | 11.32 | 830,301 | +0.31(+2.82%) |
Sep 10, 2010 | 10.97 | 11.11 | 10.94 | 11.01 | 487,168 | +0.04(+0.35%) |
Sep 09, 2010 | 11.38 | 11.38 | 10.88 | 10.97 | 633,218 | -0.23(-2.08%) |
Sep 08, 2010 | 11.22 | 11.33 | 11.13 | 11.21 | 321,080 | +0.03(+0.28%) |
Sep 07, 2010 | 11.35 | 11.37 | 11.16 | 11.18 | 494,935 | -0.18(-1.57%) |
Sep 03, 2010 | 11.29 | 11.53 | 11.26 | 11.35 | 923,104 | +0.13(+1.18%) |
Sep 02, 2010 | 10.71 | 11.24 | 10.71 | 11.22 | 811,651 | +0.45(+4.19%) |
Sep 01, 2010 | 10.48 | 10.78 | 10.40 | 10.77 | 1,015,254 | +0.47(+4.53%) |
Aug 31, 2010 | 10.28 | 10.41 | 10.20 | 10.30 | 469,326 | -0.02(-0.15%) |
Aug 30, 2010 | 10.52 | 10.62 | 10.32 | 10.32 | 510,284 | -0.27(-2.57%) |
Aug 27, 2010 | 10.33 | 10.60 | 10.16 | 10.59 | 642,454 | +0.40(+3.89%) |
Aug 26, 2010 | 10.23 | 10.42 | 10.20 | 10.20 | 415,130 | -0.01(-0.08%) |
Aug 25, 2010 | 9.923 | 10.27 | 9.884 | 10.20 | 551,474 | +0.19(+1.86%) |
Aug 24, 2010 | 10.09 | 10.12 | 9.884 | 10.02 | 767,965 | -0.20(-1.98%) |
Aug 23, 2010 | 10.34 | 10.41 | 10.20 | 10.22 | 457,808 | -0.12(-1.20%) |
Aug 20, 2010 | 10.44 | 10.63 | 10.11 | 10.34 | 1,267,900 | -0.16(-1.56%) |
Aug 19, 2010 | 10.69 | 10.81 | 10.41 | 10.51 | 518,565 | -0.23(-2.10%) |
Aug 18, 2010 | 10.48 | 10.94 | 10.46 | 10.73 | 548,047 | +0.25(+2.37%) |
Aug 17, 2010 | 10.35 | 10.59 | 10.24 | 10.48 | 435,981 | +0.26(+2.51%) |
Aug 16, 2010 | 10.12 | 10.30 | 10.11 | 10.23 | 411,804 | +0.03(+0.31%) |
Aug 13, 2010 | 10.44 | 10.44 | 10.20 | 10.20 | 318,997 | -0.31(-2.96%) |
Aug 12, 2010 | 10.30 | 10.53 | 10.24 | 10.51 | 646,345 | +0.03(+0.30%) |
Aug 11, 2010 | 10.72 | 10.82 | 10.42 | 10.48 | 686,028 | -0.43(-3.92%) |
Aug 10, 2010 | 11.11 | 11.21 | 10.83 | 10.90 | 631,915 | -0.37(-3.24%) |
Aug 09, 2010 | 11.05 | 11.28 | 11.04 | 11.27 | 1,022,953 | +0.22(+1.97%) |
Aug 06, 2010 | 10.74 | 11.07 | 10.73 | 11.05 | 966,373 | +0.16(+1.50%) |
Aug 05, 2010 | 10.65 | 11.04 | 10.60 | 10.89 | 1,699,902 | +0.13(+1.23%) |
Aug 04, 2010 | 10.81 | 10.92 | 10.64 | 10.76 | 1,057,130 | +0.05(+0.44%) |
Aug 03, 2010 | 10.73 | 11.07 | 10.69 | 10.71 | 2,784,919 | +0.05(+0.51%) |
Aug 02, 2010 | 10.60 | 10.78 | 10.44 | 10.65 | 1,598,738 | +0.17(+1.63%) |
Jul 30, 2010 | 10.20 | 10.58 | 10.18 | 10.48 | 738,706 | +0.12(+1.20%) |
Jul 29, 2010 | 10.65 | 10.65 | 10.21 | 10.36 | 694,260 | -0.21(-1.99%) |
Jul 28, 2010 | 10.67 | 10.88 | 10.50 | 10.57 | 529,018 | -0.15(-1.38%) |
Jul 27, 2010 | 10.90 | 10.95 | 10.68 | 10.72 | 604,583 | -0.09(-0.79%) |
Jul 26, 2010 | 10.67 | 10.98 | 10.59 | 10.80 | 749,833 | +0.19(+1.83%) |
Jul 23, 2010 | 10.48 | 10.62 | 10.30 | 10.61 | 668,031 | +0.06(+0.59%) |
Jul 22, 2010 | 10.10 | 10.58 | 10.10 | 10.55 | 906,036 | +0.59(+5.94%) |
Jul 21, 2010 | 10.13 | 10.30 | 9.931 | 9.954 | 1,002,011 | -0.12(-1.16%) |
Jul 20, 2010 | 9.706 | 10.07 | 9.651 | 10.07 | 699,383 | +0.24(+2.45%) |
Jul 19, 2010 | 9.853 | 9.916 | 9.675 | 9.830 | 455,510 | +0.02(+0.16%) |
Jul 16, 2010 | 10.24 | 10.31 | 9.744 | 9.814 | 792,174 | -0.52(-5.04%) |
Jul 15, 2010 | 10.40 | 10.40 | 10.14 | 10.34 | 500,985 | -0.09(-0.82%) |
Jul 14, 2010 | 10.38 | 10.49 | 10.22 | 10.42 | 660,414 | +0.03(+0.30%) |
Jul 13, 2010 | 10.06 | 10.46 | 10.02 | 10.39 | 1,125,455 | +0.47(+4.78%) |
Jul 12, 2010 | 9.993 | 10.09 | 9.791 | 9.916 | 418,852 | -0.08(-0.78%) |
Jul 09, 2010 | 9.814 | 10.01 | 9.768 | 9.993 | 411,757 | +0.19(+1.90%) |
Jul 08, 2010 | 9.768 | 9.884 | 9.597 | 9.807 | 603,745 | +0.13(+1.37%) |
Jul 07, 2010 | 9.356 | 9.713 | 9.286 | 9.674 | 927,912 | +0.30(+3.24%) |
Jul 06, 2010 | 9.814 | 9.869 | 9.317 | 9.371 | 1,166,568 | -0.35(-3.60%) |
Jul 02, 2010 | 9.830 | 9.830 | 9.620 | 9.721 | 842,887 | -0.08(-0.79%) |