Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.53 | 10.69 | 10.47 | 10.53 | 30,038,750 | -0.10(-0.96%) |
Sep 29, 2010 | 10.60 | 10.66 | 10.56 | 10.63 | 59,774 | +0.02(+0.21%) |
Sep 28, 2010 | 10.55 | 10.61 | 10.50 | 10.61 | 22,047 | +0.08(+0.79%) |
Sep 27, 2010 | 10.55 | 10.56 | 10.52 | 10.52 | 25,094,484 | +0.00(+0.04%) |
Sep 24, 2010 | 10.41 | 10.53 | 10.38 | 10.52 | 35,828,708 | +0.18(+1.69%) |
Sep 23, 2010 | 10.34 | 10.38 | 10.29 | 10.34 | 3,924 | -0.12(-1.13%) |
Sep 22, 2010 | 10.46 | 10.51 | 10.45 | 10.46 | 24,932,562 | +0.00(+0.04%) |
Sep 21, 2010 | 10.38 | 10.47 | 10.35 | 10.46 | 99,621 | +0.07(+0.63%) |
Sep 20, 2010 | 10.34 | 10.41 | 10.28 | 10.39 | 21,281,964 | +0.09(+0.89%) |
Sep 17, 2010 | 10.30 | 10.39 | 10.30 | 10.30 | 28,463,196 | -0.08(-0.76%) |
Sep 15, 2010 | 10.29 | 10.42 | 10.26 | 10.38 | 24,174,448 | +0.07(+0.72%) |
Sep 14, 2010 | 10.25 | 10.37 | 10.20 | 10.30 | 15,057 | +0.02(+0.17%) |
Sep 13, 2010 | 10.34 | 10.36 | 10.25 | 10.29 | 27,704,794 | +0.00(+0.04%) |
Sep 10, 2010 | 10.24 | 10.33 | 10.22 | 10.28 | 32,116,434 | +0.09(+0.89%) |
Sep 09, 2010 | 10.19 | 10.22 | 10.13 | 10.19 | 2,550 | +0.08(+0.77%) |
Sep 08, 2010 | 10.01 | 10.15 | 9.968 | 10.11 | 74,066 | +0.15(+1.47%) |
Sep 07, 2010 | 9.899 | 10.02 | 9.895 | 9.968 | 106,607 | +0.09(+0.87%) |
Sep 03, 2010 | 9.882 | 9.912 | 9.813 | 9.882 | 30,248,802 | +0.05(+0.53%) |
Sep 02, 2010 | 9.748 | 9.843 | 9.737 | 9.830 | 23,415 | +0.06(+0.57%) |
Sep 01, 2010 | 9.748 | 9.843 | 9.683 | 9.774 | 35,534,536 | +0.15(+1.52%) |
Aug 31, 2010 | 9.619 | 9.718 | 9.601 | 9.627 | 105,536 | -0.10(-1.06%) |
Aug 30, 2010 | 9.765 | 9.783 | 9.709 | 9.731 | 30,692,100 | +0.02(+0.22%) |
Aug 27, 2010 | 9.722 | 9.791 | 9.653 | 9.709 | 36,603,656 | -0.04(-0.44%) |
Aug 26, 2010 | 9.869 | 9.873 | 9.683 | 9.752 | 231 | -0.10(-1.05%) |
Aug 25, 2010 | 9.787 | 9.877 | 9.709 | 9.856 | 22,759,252 | +0.03(+0.31%) |
Aug 24, 2010 | 9.748 | 9.860 | 9.649 | 9.826 | 20,585 | +0.02(+0.22%) |
Aug 23, 2010 | 9.847 | 9.895 | 9.787 | 9.804 | 28,499,526 | +0.01(+0.09%) |
Aug 20, 2010 | 9.765 | 9.839 | 9.757 | 9.796 | 26,121,862 | -0.02(-0.22%) |
Aug 19, 2010 | 9.886 | 9.899 | 9.726 | 9.817 | 77,678 | -0.07(-0.74%) |
Aug 18, 2010 | 9.860 | 9.912 | 9.817 | 9.890 | 4,404 | +0.00(+0.04%) |
Aug 17, 2010 | 9.800 | 9.916 | 9.718 | 9.886 | 141,404 | +0.14(+1.42%) |
Aug 16, 2010 | 9.636 | 9.748 | 9.554 | 9.748 | 22,915,926 | +0.11(+1.12%) |
Aug 13, 2010 | 9.640 | 9.709 | 9.614 | 9.640 | 14,849,396 | -0.04(-0.45%) |
Aug 12, 2010 | 9.606 | 9.714 | 9.554 | 9.683 | 22,500,764 | +0.00(+0.04%) |
Aug 11, 2010 | 9.653 | 9.783 | 9.645 | 9.679 | 31,615,004 | -0.06(-0.62%) |
Aug 10, 2010 | 9.739 | 9.826 | 9.679 | 9.739 | 8,346 | -0.00(-0.04%) |
Aug 09, 2010 | 9.735 | 9.783 | 9.718 | 9.744 | 15,808,079 | +0.02(+0.22%) |
Aug 06, 2010 | 9.722 | 9.726 | 9.563 | 9.722 | 24,203,636 | +0.09(+0.90%) |
Aug 05, 2010 | 9.588 | 9.662 | 9.580 | 9.636 | 231 | -0.00(-0.04%) |
Aug 04, 2010 | 9.554 | 9.675 | 9.537 | 9.640 | 104,952 | +0.10(+1.04%) |
Aug 03, 2010 | 9.576 | 9.614 | 9.520 | 9.541 | 51,867 | -0.06(-0.58%) |
Aug 02, 2010 | 9.653 | 9.662 | 9.580 | 9.597 | 31,357,576 | +0.04(+0.41%) |
Jul 30, 2010 | 9.538 | 9.597 | 9.412 | 9.558 | 24,419,684 | +0.06(+0.64%) |
Jul 29, 2010 | 9.550 | 9.597 | 9.468 | 9.498 | 13,405 | -0.02(-0.23%) |
Jul 28, 2010 | 9.519 | 9.550 | 9.481 | 9.519 | 5,480 | +0.01(+0.09%) |
Jul 27, 2010 | 9.511 | 9.554 | 9.463 | 9.511 | 13,036 | +0.03(+0.27%) |
Jul 26, 2010 | 9.567 | 9.597 | 9.429 | 9.485 | 43,210,728 | -0.06(-0.59%) |
Jul 23, 2010 | 9.390 | 9.588 | 9.390 | 9.541 | 48,615,792 | +0.12(+1.24%) |
Jul 22, 2010 | 9.308 | 9.442 | 9.239 | 9.425 | 110,462 | +0.19(+2.06%) |
Jul 21, 2010 | 9.360 | 9.360 | 9.170 | 9.235 | 31,454,918 | -0.05(-0.51%) |
Jul 20, 2010 | 9.282 | 9.282 | 9.127 | 9.282 | 24,743,408 | +0.06(+0.65%) |
Jul 19, 2010 | 9.171 | 9.269 | 9.187 | 9.222 | 23,856,180 | +0.05(+0.55%) |
Jul 16, 2010 | 9.171 | 9.256 | 9.105 | 9.171 | 32,679,182 | -0.09(-0.92%) |
Jul 15, 2010 | 9.205 | 9.269 | 9.179 | 9.256 | 25,195,006 | +0.05(+0.52%) |
Jul 14, 2010 | 9.179 | 9.209 | 9.131 | 9.209 | 8,346 | +0.00(+0.05%) |
Jul 13, 2010 | 9.222 | 9.252 | 9.153 | 9.205 | 7,908 | +0.02(+0.19%) |
Jul 12, 2010 | 9.230 | 9.265 | 9.157 | 9.187 | 24,830,402 | +0.00(+0.00%) |
Jul 09, 2010 | 9.187 | 9.265 | 9.127 | 9.187 | 34,845,376 | -0.01(-0.09%) |
Jul 08, 2010 | 9.045 | 9.243 | 9.006 | 9.196 | 128,175 | +0.18(+2.01%) |
Jul 07, 2010 | 8.881 | 9.015 | 8.834 | 9.015 | 40,735,464 | +0.16(+1.75%) |
Jul 06, 2010 | 8.842 | 8.929 | 8.795 | 8.860 | 24,565 | +0.10(+1.13%) |
Jul 02, 2010 | 8.760 | 8.799 | 8.648 | 8.760 | 26,461,404 | +0.03(+0.35%) |