Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.15 | 10.46 | 10.14 | 10.15 | 20,843 | -0.13(-1.27%) |
Sep 29, 2010 | 10.24 | 10.32 | 10.11 | 10.28 | 1,251,860 | -0.03(-0.31%) |
Sep 28, 2010 | 10.31 | 10.39 | 10.07 | 10.31 | 27,738 | -0.01(-0.06%) |
Sep 27, 2010 | 10.55 | 10.59 | 10.23 | 10.32 | 1,130,632 | -0.25(-2.34%) |
Sep 24, 2010 | 10.31 | 10.63 | 10.28 | 10.57 | 967,114 | +0.42(+4.18%) |
Sep 23, 2010 | 10.26 | 10.42 | 10.14 | 10.14 | 5,333 | -0.24(-2.32%) |
Sep 22, 2010 | 10.43 | 10.55 | 10.33 | 10.38 | 5,298,209 | -0.10(-0.97%) |
Sep 21, 2010 | 10.80 | 10.80 | 10.42 | 10.48 | 1,671,680 | -0.32(-2.99%) |
Sep 20, 2010 | 10.55 | 10.82 | 10.48 | 10.81 | 1,985,415 | +0.31(+2.95%) |
Sep 17, 2010 | 10.50 | 10.61 | 10.35 | 10.50 | 1,674,358 | -0.01(-0.06%) |
Sep 15, 2010 | 10.30 | 10.52 | 10.25 | 10.50 | 1,423,824 | +0.16(+1.53%) |
Sep 14, 2010 | 10.23 | 10.42 | 10.16 | 10.35 | 843,617 | +0.10(+0.99%) |
Sep 13, 2010 | 10.11 | 10.28 | 10.02 | 10.24 | 542,313 | +0.28(+2.86%) |
Sep 10, 2010 | 9.884 | 10.04 | 9.853 | 9.960 | 524,697 | +0.09(+0.89%) |
Sep 09, 2010 | 10.23 | 10.23 | 9.784 | 9.872 | 1,047,775 | -0.22(-2.18%) |
Sep 08, 2010 | 10.12 | 10.26 | 10.04 | 10.09 | 1,067 | +0.03(+0.25%) |
Sep 07, 2010 | 10.21 | 10.24 | 10.06 | 10.07 | 4,368 | -0.18(-1.72%) |
Sep 03, 2010 | 10.12 | 10.30 | 10.12 | 10.24 | 1,184,985 | +0.21(+2.13%) |
Sep 02, 2010 | 10.04 | 10.07 | 9.941 | 10.03 | 4,020 | -0.02(-0.19%) |
Sep 01, 2010 | 9.759 | 10.05 | 9.677 | 10.05 | 956,338 | +0.43(+4.44%) |
Aug 31, 2010 | 9.614 | 9.658 | 9.337 | 9.620 | 6,043 | +0.18(+1.93%) |
Aug 30, 2010 | 9.494 | 9.601 | 9.394 | 9.438 | 1,105,906 | -0.11(-1.12%) |
Aug 27, 2010 | 9.469 | 9.545 | 9.262 | 9.545 | 674,379 | +0.11(+1.20%) |
Aug 26, 2010 | 9.595 | 9.639 | 9.369 | 9.432 | 3,059 | -0.14(-1.51%) |
Aug 25, 2010 | 9.249 | 9.608 | 9.212 | 9.576 | 3,029 | +0.26(+2.84%) |
Aug 24, 2010 | 9.193 | 9.419 | 9.079 | 9.312 | 12,309 | -0.01(-0.13%) |
Aug 23, 2010 | 9.545 | 9.582 | 9.312 | 9.325 | 604,544 | -0.18(-1.85%) |
Aug 20, 2010 | 9.476 | 9.532 | 9.375 | 9.501 | 714,909 | -0.02(-0.20%) |
Aug 19, 2010 | 9.777 | 9.840 | 9.520 | 9.520 | 9,192 | -0.31(-3.20%) |
Aug 18, 2010 | 9.865 | 10.01 | 9.671 | 9.834 | 55,722 | -0.01(-0.13%) |
Aug 17, 2010 | 9.645 | 9.891 | 9.564 | 9.847 | 20,743 | +0.31(+3.30%) |
Aug 16, 2010 | 9.318 | 9.614 | 9.243 | 9.532 | 677,614 | +0.14(+1.47%) |
Aug 13, 2010 | 9.394 | 9.538 | 9.394 | 9.394 | 1,144,942 | -0.14(-1.52%) |
Aug 12, 2010 | 9.526 | 9.803 | 9.463 | 9.538 | 1,828 | -0.14(-1.49%) |
Aug 11, 2010 | 9.677 | 9.809 | 9.582 | 9.683 | 1,235,426 | -0.20(-2.04%) |
Aug 10, 2010 | 9.909 | 9.979 | 9.740 | 9.884 | 19,321 | -0.19(-1.93%) |
Aug 09, 2010 | 9.935 | 10.11 | 9.847 | 10.08 | 664,929 | +0.23(+2.36%) |
Aug 06, 2010 | 9.847 | 9.903 | 9.608 | 9.847 | 793,659 | -0.08(-0.76%) |
Aug 05, 2010 | 9.872 | 10.03 | 9.840 | 9.922 | 802,869 | -0.04(-0.44%) |
Aug 04, 2010 | 9.947 | 10.06 | 9.865 | 9.966 | 5,803 | +0.02(+0.19%) |
Aug 03, 2010 | 9.884 | 10.09 | 9.771 | 9.947 | 2,295,187 | +0.02(+0.19%) |
Aug 02, 2010 | 9.903 | 10.04 | 9.803 | 9.928 | 1,829,872 | +0.18(+1.81%) |
Jul 30, 2010 | 9.752 | 9.834 | 9.432 | 9.752 | 2,335,112 | +0.09(+0.98%) |
Jul 29, 2010 | 9.834 | 9.891 | 9.526 | 9.658 | 1,009,914 | -0.04(-0.45%) |
Jul 28, 2010 | 9.702 | 9.809 | 9.614 | 9.702 | 7,129 | +0.00(+0.00%) |
Jul 27, 2010 | 9.759 | 9.853 | 9.582 | 9.702 | 20,796 | +0.00(+0.00%) |
Jul 26, 2010 | 9.482 | 9.715 | 9.381 | 9.702 | 1,466,925 | +0.26(+2.80%) |
Jul 23, 2010 | 9.186 | 9.450 | 9.042 | 9.438 | 1,268,475 | +0.19(+2.04%) |
Jul 22, 2010 | 8.960 | 9.306 | 8.960 | 9.249 | 2,061 | +0.41(+4.70%) |
Jul 21, 2010 | 9.017 | 9.042 | 8.771 | 8.834 | 2,052,994 | -0.09(-1.06%) |
Jul 20, 2010 | 8.664 | 8.941 | 8.532 | 8.929 | 31,377 | +0.16(+1.79%) |
Jul 19, 2010 | 8.727 | 8.797 | 8.620 | 8.771 | 1,199,552 | +0.05(+0.58%) |
Jul 16, 2010 | 8.721 | 8.891 | 8.677 | 8.721 | 2,257,951 | -0.23(-2.53%) |
Jul 15, 2010 | 9.010 | 9.017 | 8.753 | 8.947 | 1,104,630 | -0.05(-0.56%) |
Jul 14, 2010 | 9.168 | 9.180 | 8.947 | 8.998 | 1,723,293 | -0.23(-2.45%) |
Jul 13, 2010 | 9.224 | 9.344 | 9.029 | 9.224 | 12,013 | +0.35(+3.97%) |
Jul 12, 2010 | 8.828 | 9.004 | 8.771 | 8.872 | 958,582 | -0.01(-0.14%) |
Jul 09, 2010 | 8.885 | 8.947 | 8.709 | 8.885 | 1,121,956 | +0.13(+1.44%) |
Jul 08, 2010 | 8.759 | 8.885 | 8.620 | 8.759 | 3,651 | +0.06(+0.72%) |
Jul 07, 2010 | 8.262 | 8.734 | 8.262 | 8.696 | 1,819,953 | +0.50(+6.06%) |
Jul 06, 2010 | 8.199 | 8.702 | 8.136 | 8.199 | 7,619 | -0.27(-3.19%) |
Jul 02, 2010 | 8.470 | 8.790 | 8.344 | 8.470 | 1,611,477 | -0.24(-2.74%) |