Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.14 | 10.19 | 9.968 | 10.14 | 24,458 | +0.14(+1.41%) |
Sep 29, 2010 | 9.847 | 10.14 | 9.835 | 10.00 | 14,191,144 | +0.12(+1.17%) |
Sep 28, 2010 | 9.760 | 9.934 | 9.731 | 9.887 | 11,840,678 | +0.11(+1.13%) |
Sep 27, 2010 | 9.737 | 9.905 | 9.679 | 9.777 | 9,676,418 | +0.03(+0.36%) |
Sep 24, 2010 | 9.766 | 9.829 | 9.702 | 9.743 | 11,728,894 | +0.10(+1.08%) |
Sep 23, 2010 | 9.638 | 9.760 | 9.598 | 9.638 | 802 | -0.08(-0.78%) |
Sep 22, 2010 | 9.853 | 9.986 | 9.690 | 9.714 | 14,057,791 | -0.22(-2.22%) |
Sep 21, 2010 | 9.968 | 10.04 | 9.864 | 9.934 | 10,835,351 | -0.05(-0.52%) |
Sep 20, 2010 | 9.847 | 10.04 | 9.824 | 9.986 | 11,814,541 | +0.14(+1.47%) |
Sep 17, 2010 | 9.841 | 10.04 | 9.818 | 9.841 | 13,538,007 | -0.20(-2.02%) |
Sep 15, 2010 | 10.01 | 10.07 | 9.860 | 10.04 | 8,870,318 | -0.05(-0.46%) |
Sep 14, 2010 | 10.07 | 10.14 | 9.928 | 10.09 | 9,773,320 | +0.03(+0.35%) |
Sep 13, 2010 | 9.916 | 10.07 | 9.841 | 10.06 | 11,166,822 | +0.23(+2.36%) |
Sep 10, 2010 | 9.783 | 9.992 | 9.783 | 9.824 | 10,819,918 | +0.08(+0.77%) |
Sep 09, 2010 | 9.853 | 9.899 | 9.708 | 9.748 | 5,392,306 | -0.02(-0.24%) |
Sep 08, 2010 | 9.789 | 9.916 | 9.708 | 9.772 | 189 | -0.03(-0.30%) |
Sep 07, 2010 | 9.731 | 9.911 | 9.615 | 9.800 | 1,386 | -0.01(-0.12%) |
Sep 03, 2010 | 9.783 | 9.841 | 9.696 | 9.812 | 9,644,011 | +0.17(+1.80%) |
Sep 02, 2010 | 9.401 | 9.697 | 9.389 | 9.638 | 345 | +0.25(+2.72%) |
Sep 01, 2010 | 9.273 | 9.459 | 9.215 | 9.383 | 14,097,087 | +0.24(+2.66%) |
Aug 31, 2010 | 9.123 | 9.320 | 9.062 | 9.140 | 104,717 | -0.16(-1.74%) |
Aug 30, 2010 | 9.320 | 9.441 | 9.279 | 9.302 | 13,107,032 | -0.02(-0.25%) |
Aug 27, 2010 | 9.233 | 9.354 | 8.972 | 9.326 | 13,477,748 | +0.20(+2.22%) |
Aug 26, 2010 | 9.227 | 9.378 | 9.007 | 9.123 | 33,218 | -0.19(-1.99%) |
Aug 25, 2010 | 9.308 | 9.343 | 9.105 | 9.308 | 131,140 | -0.07(-0.74%) |
Aug 24, 2010 | 9.372 | 9.441 | 9.285 | 9.378 | 1,819 | -0.10(-1.10%) |
Aug 23, 2010 | 9.604 | 9.731 | 9.447 | 9.482 | 12,131,626 | -0.10(-1.03%) |
Aug 20, 2010 | 9.604 | 9.679 | 9.436 | 9.580 | 14,502,997 | -0.12(-1.25%) |
Aug 19, 2010 | 9.841 | 9.905 | 9.615 | 9.702 | 1,301 | -0.17(-1.70%) |
Aug 18, 2010 | 9.737 | 9.963 | 9.633 | 9.870 | 3,452 | +0.17(+1.79%) |
Aug 17, 2010 | 9.876 | 9.882 | 9.615 | 9.696 | 1,726 | -0.09(-0.95%) |
Aug 16, 2010 | 9.754 | 9.835 | 9.679 | 9.789 | 14,207,305 | +0.06(+0.60%) |
Aug 13, 2010 | 9.731 | 9.922 | 9.731 | 9.731 | 14,725,681 | -0.05(-0.47%) |
Aug 12, 2010 | 9.887 | 9.916 | 9.754 | 9.777 | 19,333,242 | -0.12(-1.23%) |
Aug 11, 2010 | 10.22 | 10.22 | 9.864 | 9.898 | 25,341 | -0.47(-4.51%) |
Aug 10, 2010 | 10.37 | 10.47 | 10.27 | 10.37 | 346 | -0.16(-1.54%) |
Aug 09, 2010 | 10.46 | 10.55 | 10.44 | 10.53 | 8,393,447 | +0.10(+0.94%) |
Aug 06, 2010 | 10.43 | 10.58 | 10.20 | 10.43 | 14,832,797 | -0.14(-1.37%) |
Aug 05, 2010 | 10.35 | 10.62 | 10.23 | 10.57 | 18,886,344 | +0.19(+1.84%) |
Aug 04, 2010 | 10.18 | 10.42 | 10.13 | 10.38 | 1,471 | +0.17(+1.70%) |
Aug 03, 2010 | 9.927 | 10.25 | 9.858 | 10.21 | 1,904 | +0.33(+3.33%) |
Aug 02, 2010 | 9.962 | 9.968 | 9.812 | 9.881 | 19,769,398 | +0.07(+0.71%) |
Jul 30, 2010 | 9.812 | 9.846 | 9.621 | 9.812 | 24,039,170 | +0.05(+0.53%) |
Jul 29, 2010 | 9.904 | 9.991 | 9.656 | 9.760 | 11,168 | -0.08(-0.76%) |
Jul 28, 2010 | 9.835 | 10.18 | 9.823 | 9.835 | 1,127 | -0.21(-2.07%) |
Jul 27, 2010 | 10.04 | 10.48 | 9.979 | 10.04 | 6,585 | -0.10(-0.97%) |
Jul 26, 2010 | 9.875 | 10.19 | 9.829 | 10.14 | 30,340,462 | +0.27(+2.75%) |
Jul 23, 2010 | 9.864 | 9.904 | 9.731 | 9.870 | 20,327,386 | -0.03(-0.35%) |
Jul 22, 2010 | 9.904 | 10.04 | 9.737 | 9.904 | 1,904 | +0.07(+0.70%) |
Jul 21, 2010 | 10.07 | 10.07 | 9.731 | 9.835 | 17,486,134 | -0.14(-1.45%) |
Jul 20, 2010 | 9.979 | 10.00 | 9.806 | 9.979 | 20,743,746 | +0.08(+0.76%) |
Jul 19, 2010 | 10.01 | 10.03 | 9.789 | 9.904 | 13,901,825 | -0.12(-1.21%) |
Jul 16, 2010 | 10.03 | 10.30 | 9.985 | 10.03 | 10,826,445 | -0.30(-2.91%) |
Jul 15, 2010 | 10.24 | 10.37 | 10.06 | 10.33 | 12,678,244 | +0.14(+1.42%) |
Jul 14, 2010 | 10.37 | 10.41 | 10.05 | 10.18 | 3,747 | -0.27(-2.54%) |
Jul 13, 2010 | 10.45 | 10.51 | 10.38 | 10.45 | 10,029 | +0.17(+1.69%) |
Jul 12, 2010 | 10.33 | 10.41 | 10.15 | 10.27 | 10,273,645 | -0.06(-0.56%) |
Jul 09, 2010 | 10.33 | 10.37 | 10.18 | 10.33 | 11,259,485 | -0.01(-0.06%) |
Jul 08, 2010 | 10.25 | 10.38 | 10.11 | 10.34 | 20,017 | +0.17(+1.65%) |
Jul 07, 2010 | 9.846 | 10.20 | 9.766 | 10.17 | 14,756,233 | +0.44(+4.51%) |
Jul 06, 2010 | 9.933 | 10.14 | 9.639 | 9.731 | 4,921 | -0.03(-0.35%) |
Jul 02, 2010 | 9.766 | 10.08 | 9.662 | 9.766 | 14,433,457 | -0.24(-2.37%) |