Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.96 | 11.37 | 10.75 | 11.34 | 324,816 | +0.43(+3.97%) |
Sep 29, 2010 | 10.86 | 11.09 | 10.79 | 10.91 | 234,252 | -0.04(-0.36%) |
Sep 28, 2010 | 10.79 | 10.96 | 10.52 | 10.95 | 206,910 | +0.25(+2.35%) |
Sep 27, 2010 | 10.95 | 11.09 | 10.66 | 10.69 | 234,287 | -0.32(-2.93%) |
Sep 24, 2010 | 10.84 | 11.41 | 10.80 | 11.02 | 655,769 | +0.28(+2.56%) |
Sep 23, 2010 | 10.02 | 10.98 | 9.875 | 10.74 | 809,169 | +0.66(+6.56%) |
Sep 22, 2010 | 10.13 | 10.17 | 9.891 | 10.08 | 297,500 | -0.05(-0.47%) |
Sep 21, 2010 | 10.58 | 10.63 | 10.04 | 10.13 | 361,945 | -0.45(-4.24%) |
Sep 20, 2010 | 10.24 | 10.71 | 10.13 | 10.58 | 666,944 | +0.46(+4.59%) |
Sep 17, 2010 | 9.859 | 10.19 | 9.828 | 10.11 | 490,529 | +0.44(+4.56%) |
Sep 15, 2010 | 9.529 | 9.765 | 9.324 | 9.671 | 697,195 | +0.13(+1.32%) |
Sep 14, 2010 | 9.985 | 9.985 | 9.537 | 9.545 | 793,690 | -0.45(-4.49%) |
Sep 13, 2010 | 10.00 | 10.17 | 9.781 | 9.993 | 704,702 | +0.09(+0.87%) |
Sep 10, 2010 | 9.521 | 10.05 | 9.379 | 9.907 | 500,587 | +0.44(+4.66%) |
Sep 09, 2010 | 9.206 | 9.513 | 9.104 | 9.466 | 684,282 | +0.50(+5.53%) |
Sep 08, 2010 | 9.159 | 9.387 | 8.892 | 8.970 | 621,405 | -0.13(-1.38%) |
Sep 07, 2010 | 9.639 | 9.702 | 9.041 | 9.096 | 592,944 | -0.66(-6.77%) |
Sep 03, 2010 | 9.403 | 9.804 | 9.222 | 9.757 | 519,031 | +0.46(+4.91%) |
Sep 02, 2010 | 8.860 | 9.332 | 8.821 | 9.301 | 613,406 | +0.43(+4.88%) |
Sep 01, 2010 | 8.719 | 9.136 | 8.719 | 8.868 | 693,674 | +0.28(+3.21%) |
Aug 31, 2010 | 8.656 | 8.781 | 8.380 | 8.593 | 661,459 | -0.04(-0.46%) |
Aug 30, 2010 | 8.805 | 9.183 | 8.632 | 8.632 | 602,474 | -0.27(-3.01%) |
Aug 27, 2010 | 8.703 | 8.970 | 8.419 | 8.899 | 535,985 | +0.25(+2.91%) |
Aug 26, 2010 | 8.199 | 8.726 | 8.199 | 8.648 | 644,377 | +0.44(+5.37%) |
Aug 25, 2010 | 7.979 | 8.262 | 7.656 | 8.207 | 1,130,025 | +0.09(+1.16%) |
Aug 24, 2010 | 8.498 | 8.616 | 7.987 | 8.113 | 1,193,118 | -0.50(-5.84%) |
Aug 23, 2010 | 8.813 | 8.876 | 8.498 | 8.616 | 1,008,167 | -0.19(-2.14%) |
Aug 20, 2010 | 9.198 | 9.340 | 8.703 | 8.805 | 794,467 | -0.46(-5.01%) |
Aug 19, 2010 | 9.340 | 9.435 | 9.010 | 9.269 | 555,310 | -0.13(-1.42%) |
Aug 18, 2010 | 8.907 | 9.521 | 8.789 | 9.403 | 817,660 | +0.46(+5.19%) |
Aug 17, 2010 | 8.892 | 9.120 | 8.711 | 8.939 | 1,068,405 | +0.01(+0.09%) |
Aug 16, 2010 | 9.112 | 9.308 | 8.585 | 8.931 | 1,553,819 | -0.57(-5.97%) |
Aug 13, 2010 | 10.28 | 10.38 | 9.466 | 9.498 | 869,066 | -0.84(-8.14%) |
Aug 12, 2010 | 10.79 | 10.88 | 10.27 | 10.34 | 854,026 | -0.68(-6.14%) |
Aug 11, 2010 | 10.82 | 11.24 | 10.76 | 11.02 | 560,674 | -0.03(-0.28%) |
Aug 10, 2010 | 11.50 | 11.54 | 10.93 | 11.05 | 946,665 | -0.56(-4.81%) |
Aug 09, 2010 | 11.96 | 11.97 | 11.56 | 11.61 | 559,116 | -0.35(-2.96%) |
Aug 06, 2010 | 12.57 | 12.58 | 11.90 | 11.96 | 1,261,933 | -0.87(-6.75%) |
Aug 05, 2010 | 14.03 | 14.48 | 12.77 | 12.83 | 1,822,482 | -3.40(-20.95%) |
Aug 04, 2010 | 16.32 | 16.45 | 15.98 | 16.23 | 237,511 | -0.07(-0.43%) |
Aug 03, 2010 | 16.79 | 16.87 | 16.27 | 16.30 | 230,100 | -0.60(-3.54%) |
Aug 02, 2010 | 16.76 | 16.95 | 16.69 | 16.89 | 212,935 | +0.30(+1.80%) |
Jul 30, 2010 | 16.23 | 16.67 | 16.19 | 16.59 | 261,309 | +0.17(+1.01%) |
Jul 29, 2010 | 16.52 | 16.65 | 16.30 | 16.43 | 219,067 | -0.07(-0.43%) |
Jul 28, 2010 | 16.48 | 16.62 | 16.31 | 16.50 | 246,591 | -0.07(-0.43%) |
Jul 27, 2010 | 16.87 | 16.89 | 16.53 | 16.57 | 190,762 | -0.17(-0.99%) |
Jul 26, 2010 | 16.94 | 16.95 | 16.67 | 16.74 | 184,783 | -0.22(-1.30%) |
Jul 23, 2010 | 16.35 | 17.00 | 16.35 | 16.96 | 339,980 | +0.47(+2.86%) |
Jul 22, 2010 | 16.53 | 16.63 | 16.30 | 16.48 | 263,965 | +0.15(+0.92%) |
Jul 21, 2010 | 16.86 | 16.89 | 16.18 | 16.34 | 157,448 | -0.37(-2.21%) |
Jul 20, 2010 | 16.38 | 16.74 | 16.30 | 16.71 | 125,820 | +0.18(+1.10%) |
Jul 19, 2010 | 15.88 | 16.59 | 15.88 | 16.52 | 381,114 | +0.57(+3.55%) |
Jul 16, 2010 | 15.93 | 16.04 | 15.46 | 15.96 | 276,198 | -0.10(-0.64%) |
Jul 15, 2010 | 16.38 | 16.38 | 15.95 | 16.06 | 181,485 | -0.27(-1.64%) |
Jul 14, 2010 | 16.27 | 16.42 | 16.15 | 16.33 | 156,392 | +0.06(+0.34%) |
Jul 13, 2010 | 15.82 | 16.32 | 15.78 | 16.27 | 260,836 | +0.64(+4.08%) |
Jul 12, 2010 | 15.78 | 15.82 | 15.45 | 15.64 | 190,934 | -0.18(-1.14%) |
Jul 09, 2010 | 15.37 | 15.82 | 15.22 | 15.82 | 196,847 | +0.47(+3.08%) |
Jul 08, 2010 | 15.14 | 15.36 | 14.47 | 15.34 | 430,974 | +0.37(+2.47%) |
Jul 07, 2010 | 15.02 | 15.30 | 14.64 | 14.97 | 277,524 | -0.04(-0.26%) |
Jul 06, 2010 | 15.43 | 15.64 | 14.67 | 15.01 | 540,664 | -0.28(-1.85%) |
Jul 02, 2010 | 15.74 | 15.74 | 15.19 | 15.30 | 217,552 | -0.39(-2.46%) |