Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.37 | 10.67 | 10.17 | 10.37 | 677,833 | +0.07(+0.68%) |
Sep 29, 2010 | 10.27 | 10.45 | 10.06 | 10.30 | 458,330 | -0.03(-0.29%) |
Sep 28, 2010 | 10.08 | 10.34 | 9.910 | 10.33 | 492,388 | +0.29(+2.89%) |
Sep 27, 2010 | 10.01 | 10.15 | 9.900 | 10.04 | 234,560 | -0.01(-0.10%) |
Sep 24, 2010 | 9.950 | 10.08 | 9.870 | 10.05 | 712,566 | +0.17(+1.72%) |
Sep 23, 2010 | 9.750 | 10.11 | 9.500 | 9.880 | 11,688,025 | +0.54(+5.78%) |
Sep 22, 2010 | 9.400 | 9.617 | 9.270 | 9.340 | 608,870 | -0.12(-1.27%) |
Sep 21, 2010 | 9.890 | 9.890 | 9.440 | 9.460 | 508,265 | -0.48(-4.83%) |
Sep 20, 2010 | 10.00 | 10.25 | 9.870 | 9.940 | 525,281 | -0.33(-3.21%) |
Sep 17, 2010 | 10.31 | 10.35 | 10.06 | 10.27 | 278,618 | -0.15(-1.44%) |
Sep 15, 2010 | 10.32 | 10.47 | 10.16 | 10.42 | 86,854 | +0.05(+0.48%) |
Sep 14, 2010 | 10.51 | 10.52 | 10.29 | 10.37 | 284,343 | -0.15(-1.43%) |
Sep 13, 2010 | 10.18 | 10.57 | 10.12 | 10.52 | 212,466 | +0.42(+4.16%) |
Sep 10, 2010 | 10.02 | 10.17 | 9.920 | 10.10 | 233,273 | +0.10(+1.00%) |
Sep 09, 2010 | 10.00 | 10.05 | 9.820 | 10.00 | 227,574 | +0.06(+0.60%) |
Sep 08, 2010 | 9.840 | 10.02 | 9.730 | 9.940 | 248,151 | +0.13(+1.33%) |
Sep 07, 2010 | 9.850 | 10.00 | 9.730 | 9.810 | 407,308 | -0.08(-0.81%) |
Sep 03, 2010 | 9.700 | 9.940 | 9.610 | 9.890 | 374,184 | +0.29(+3.02%) |
Sep 02, 2010 | 9.720 | 9.750 | 9.400 | 9.600 | 1,445,185 | -0.46(-4.57%) |
Sep 01, 2010 | 9.700 | 10.16 | 9.613 | 10.06 | 206,487 | +0.48(+5.01%) |
Aug 31, 2010 | 9.430 | 9.610 | 9.380 | 9.580 | 167,976 | +0.11(+1.16%) |
Aug 30, 2010 | 9.550 | 9.600 | 9.380 | 9.470 | 213,339 | -0.13(-1.35%) |
Aug 27, 2010 | 9.480 | 9.630 | 9.350 | 9.600 | 221,623 | +0.18(+1.91%) |
Aug 26, 2010 | 9.500 | 9.550 | 9.320 | 9.420 | 127,800 | -0.08(-0.84%) |
Aug 25, 2010 | 9.420 | 9.680 | 9.140 | 9.500 | 175,654 | +0.03(+0.32%) |
Aug 24, 2010 | 9.500 | 9.590 | 9.210 | 9.470 | 446,399 | -0.13(-1.35%) |
Aug 23, 2010 | 9.940 | 10.13 | 9.580 | 9.600 | 113,976 | -0.32(-3.23%) |
Aug 20, 2010 | 9.920 | 10.01 | 9.780 | 9.920 | 112,903 | -0.05(-0.50%) |
Aug 19, 2010 | 10.18 | 10.19 | 9.930 | 9.970 | 190,676 | -0.26(-2.54%) |
Aug 18, 2010 | 10.32 | 10.33 | 10.13 | 10.23 | 63,392 | -0.10(-0.97%) |
Aug 17, 2010 | 10.14 | 10.44 | 10.12 | 10.33 | 103,176 | +0.23(+2.28%) |
Aug 16, 2010 | 9.940 | 10.10 | 9.870 | 10.10 | 79,910 | +0.10(+1.00%) |
Aug 13, 2010 | 9.960 | 10.10 | 9.930 | 10.00 | 124,393 | -0.03(-0.30%) |
Aug 12, 2010 | 10.00 | 10.09 | 9.810 | 10.03 | 118,027 | -0.11(-1.08%) |
Aug 11, 2010 | 10.40 | 10.40 | 10.00 | 10.14 | 345,731 | -0.42(-3.98%) |
Aug 10, 2010 | 10.76 | 10.76 | 10.48 | 10.56 | 96,194 | -0.31(-2.85%) |
Aug 09, 2010 | 10.68 | 10.88 | 10.62 | 10.87 | 73,005 | +0.26(+2.45%) |
Aug 06, 2010 | 10.74 | 10.89 | 10.41 | 10.61 | 86,128 | -0.24(-2.21%) |
Aug 05, 2010 | 10.94 | 11.00 | 10.84 | 10.85 | 43,340 | -0.17(-1.54%) |
Aug 04, 2010 | 10.92 | 11.02 | 10.89 | 11.02 | 52,734 | +0.10(+0.92%) |
Aug 03, 2010 | 10.95 | 11.05 | 10.85 | 10.92 | 100,467 | -0.08(-0.73%) |
Aug 02, 2010 | 11.05 | 11.26 | 10.90 | 11.00 | 121,641 | +0.07(+0.64%) |
Jul 30, 2010 | 10.79 | 11.12 | 10.61 | 10.93 | 254,009 | +0.01(+0.09%) |
Jul 29, 2010 | 10.99 | 11.20 | 10.66 | 10.92 | 76,147 | +0.01(+0.09%) |
Jul 28, 2010 | 11.19 | 11.26 | 10.87 | 10.91 | 88,909 | -0.32(-2.85%) |
Jul 27, 2010 | 11.19 | 11.32 | 11.15 | 11.23 | 150,062 | +0.11(+0.99%) |
Jul 26, 2010 | 11.24 | 11.24 | 10.91 | 11.12 | 237,017 | -0.14(-1.24%) |
Jul 23, 2010 | 11.24 | 11.29 | 10.97 | 11.26 | 242,903 | -0.02(-0.18%) |
Jul 22, 2010 | 10.84 | 11.30 | 10.83 | 11.28 | 351,053 | +0.56(+5.22%) |
Jul 21, 2010 | 10.95 | 11.17 | 10.72 | 10.72 | 142,629 | -0.16(-1.47%) |
Jul 20, 2010 | 10.85 | 11.02 | 10.68 | 10.88 | 148,081 | -0.09(-0.82%) |
Jul 19, 2010 | 10.99 | 11.02 | 10.84 | 10.97 | 64,925 | +0.04(+0.37%) |
Jul 16, 2010 | 11.07 | 11.10 | 10.92 | 10.93 | 239,161 | -0.24(-2.15%) |
Jul 15, 2010 | 11.29 | 11.29 | 10.83 | 11.17 | 132,483 | -0.07(-0.62%) |
Jul 14, 2010 | 11.26 | 11.31 | 11.13 | 11.24 | 79,052 | -0.08(-0.71%) |
Jul 13, 2010 | 10.95 | 11.35 | 10.85 | 11.32 | 1,545,175 | +0.48(+4.43%) |
Jul 12, 2010 | 11.02 | 11.10 | 10.80 | 10.84 | 174,772 | -0.20(-1.81%) |
Jul 09, 2010 | 11.06 | 11.10 | 10.95 | 11.04 | 117,916 | +0.00(+0.00%) |
Jul 08, 2010 | 11.11 | 11.26 | 10.97 | 11.04 | 192,571 | +0.01(+0.09%) |
Jul 07, 2010 | 10.98 | 11.09 | 10.83 | 11.03 | 360,316 | +0.10(+0.91%) |
Jul 06, 2010 | 11.33 | 11.53 | 10.90 | 10.93 | 264,627 | -0.27(-2.41%) |
Jul 02, 2010 | 11.25 | 11.25 | 11.05 | 11.20 | 182,678 | -0.05(-0.44%) |