Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.50 | 10.56 | 10.10 | 10.18 | 111,350 | -0.22(-2.12%) |
Sep 29, 2010 | 10.44 | 10.57 | 10.27 | 10.40 | 159,031 | -0.12(-1.14%) |
Sep 28, 2010 | 10.50 | 10.63 | 10.16 | 10.52 | 108,101 | +0.12(+1.15%) |
Sep 27, 2010 | 10.33 | 10.48 | 9.990 | 10.40 | 71,231 | +0.10(+0.97%) |
Sep 24, 2010 | 9.990 | 10.30 | 9.730 | 10.30 | 113,122 | +0.47(+4.78%) |
Sep 23, 2010 | 10.41 | 10.53 | 9.640 | 9.830 | 94,541 | -0.67(-6.38%) |
Sep 22, 2010 | 10.52 | 10.77 | 10.30 | 10.50 | 154,251 | -0.10(-0.94%) |
Sep 21, 2010 | 10.51 | 10.83 | 10.45 | 10.60 | 134,638 | +0.09(+0.86%) |
Sep 20, 2010 | 10.07 | 10.51 | 9.870 | 10.51 | 116,326 | +0.45(+4.47%) |
Sep 17, 2010 | 10.18 | 10.29 | 9.730 | 10.06 | 130,500 | -0.37(-3.55%) |
Sep 15, 2010 | 9.980 | 10.45 | 9.820 | 10.43 | 92,531 | +0.38(+3.78%) |
Sep 14, 2010 | 10.00 | 10.47 | 9.930 | 10.05 | 133,362 | +0.03(+0.30%) |
Sep 13, 2010 | 10.01 | 10.13 | 9.715 | 10.02 | 186,314 | +0.18(+1.83%) |
Sep 10, 2010 | 9.860 | 9.860 | 9.500 | 9.840 | 82,713 | +0.07(+0.72%) |
Sep 09, 2010 | 10.36 | 10.53 | 9.730 | 9.770 | 68,890 | -0.36(-3.55%) |
Sep 08, 2010 | 9.810 | 10.37 | 9.810 | 10.13 | 69,419 | +0.33(+3.37%) |
Sep 07, 2010 | 10.41 | 10.41 | 9.760 | 9.800 | 129,925 | -0.70(-6.67%) |
Sep 03, 2010 | 10.33 | 10.60 | 10.07 | 10.50 | 96,707 | +0.37(+3.65%) |
Sep 02, 2010 | 9.860 | 10.17 | 9.740 | 10.13 | 105,177 | +0.21(+2.12%) |
Sep 01, 2010 | 9.290 | 9.940 | 9.060 | 9.920 | 129,266 | +0.84(+9.25%) |
Aug 31, 2010 | 9.060 | 9.230 | 8.720 | 9.080 | 118,060 | -0.01(-0.11%) |
Aug 30, 2010 | 9.600 | 9.620 | 9.090 | 9.090 | 128,103 | -0.55(-5.71%) |
Aug 27, 2010 | 9.110 | 9.670 | 8.910 | 9.640 | 146,226 | +0.71(+7.95%) |
Aug 26, 2010 | 9.040 | 9.460 | 8.910 | 8.930 | 84,049 | -0.08(-0.89%) |
Aug 25, 2010 | 8.970 | 9.040 | 8.711 | 9.010 | 130,483 | -0.03(-0.33%) |
Aug 24, 2010 | 9.000 | 9.390 | 8.890 | 9.040 | 100,201 | -0.17(-1.85%) |
Aug 23, 2010 | 9.490 | 9.490 | 9.100 | 9.210 | 126,031 | -0.19(-2.02%) |
Aug 20, 2010 | 9.110 | 9.420 | 8.840 | 9.400 | 154,867 | +0.21(+2.29%) |
Aug 19, 2010 | 9.650 | 9.710 | 9.180 | 9.190 | 156,361 | -0.54(-5.55%) |
Aug 18, 2010 | 9.970 | 9.970 | 9.550 | 9.730 | 108,966 | -0.29(-2.89%) |
Aug 17, 2010 | 9.840 | 10.07 | 9.620 | 10.02 | 128,149 | +0.36(+3.73%) |
Aug 16, 2010 | 9.630 | 9.920 | 9.500 | 9.660 | 103,696 | -0.07(-0.72%) |
Aug 13, 2010 | 9.690 | 9.890 | 9.600 | 9.730 | 156,843 | -0.04(-0.41%) |
Aug 12, 2010 | 9.240 | 9.860 | 9.140 | 9.770 | 191,110 | +0.32(+3.39%) |
Aug 11, 2010 | 9.970 | 10.34 | 9.400 | 9.450 | 249,927 | -0.82(-7.98%) |
Aug 10, 2010 | 10.21 | 10.42 | 9.910 | 10.27 | 211,807 | -0.14(-1.34%) |
Aug 09, 2010 | 10.33 | 10.51 | 10.12 | 10.41 | 187,518 | +0.14(+1.36%) |
Aug 06, 2010 | 10.60 | 10.65 | 9.920 | 10.27 | 226,085 | -0.53(-4.91%) |
Aug 05, 2010 | 10.64 | 11.04 | 10.60 | 10.80 | 354,093 | +0.01(+0.09%) |
Aug 04, 2010 | 11.18 | 11.18 | 10.61 | 10.79 | 221,843 | -0.34(-3.05%) |
Aug 03, 2010 | 11.36 | 11.53 | 11.07 | 11.13 | 105,930 | -0.27(-2.37%) |
Aug 02, 2010 | 11.52 | 11.64 | 11.18 | 11.40 | 128,340 | +0.15(+1.33%) |
Jul 30, 2010 | 10.15 | 11.36 | 10.15 | 11.25 | 303,218 | +0.87(+8.38%) |
Jul 29, 2010 | 10.27 | 10.53 | 10.09 | 10.38 | 158,371 | +0.20(+1.96%) |
Jul 28, 2010 | 10.37 | 10.39 | 10.02 | 10.18 | 96,230 | -0.24(-2.30%) |
Jul 27, 2010 | 10.75 | 10.79 | 10.25 | 10.42 | 81,370 | -0.19(-1.79%) |
Jul 26, 2010 | 10.31 | 10.66 | 10.17 | 10.61 | 108,315 | +0.31(+3.01%) |
Jul 23, 2010 | 9.810 | 10.32 | 9.680 | 10.30 | 160,748 | +0.48(+4.89%) |
Jul 22, 2010 | 9.810 | 10.19 | 9.380 | 9.820 | 253,294 | +0.25(+2.61%) |
Jul 21, 2010 | 9.850 | 10.05 | 9.470 | 9.570 | 219,900 | -0.17(-1.75%) |
Jul 20, 2010 | 9.510 | 9.800 | 9.270 | 9.740 | 219,793 | +0.04(+0.41%) |
Jul 19, 2010 | 10.15 | 10.15 | 9.570 | 9.700 | 259,666 | -0.40(-3.96%) |
Jul 16, 2010 | 10.73 | 10.81 | 10.08 | 10.10 | 168,550 | -0.71(-6.57%) |
Jul 15, 2010 | 10.97 | 11.03 | 10.58 | 10.81 | 119,614 | -0.09(-0.83%) |
Jul 14, 2010 | 10.88 | 11.27 | 10.68 | 10.90 | 71,508 | -0.01(-0.09%) |
Jul 13, 2010 | 10.51 | 10.98 | 10.38 | 10.91 | 171,965 | +0.55(+5.31%) |
Jul 12, 2010 | 10.49 | 10.70 | 10.15 | 10.36 | 92,501 | -0.21(-1.99%) |
Jul 09, 2010 | 10.25 | 10.61 | 10.22 | 10.57 | 105,277 | +0.27(+2.62%) |
Jul 08, 2010 | 10.46 | 10.74 | 10.05 | 10.30 | 185,453 | +0.01(+0.10%) |
Jul 07, 2010 | 9.790 | 10.33 | 9.610 | 10.29 | 329,878 | +0.58(+5.97%) |
Jul 06, 2010 | 10.05 | 10.31 | 9.630 | 9.710 | 281,242 | -0.13(-1.32%) |
Jul 02, 2010 | 10.10 | 10.37 | 9.550 | 9.840 | 140,069 | -0.14(-1.40%) |