Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.22 | 11.29 | 10.71 | 10.89 | 1,365,379 | -0.25(-2.24%) |
Sep 29, 2010 | 10.85 | 11.22 | 10.85 | 11.14 | 2,103,339 | +0.29(+2.66%) |
Sep 28, 2010 | 10.48 | 10.88 | 10.22 | 10.85 | 2,495,152 | +0.38(+3.62%) |
Sep 27, 2010 | 10.54 | 10.54 | 10.32 | 10.47 | 856,556 | -0.02(-0.23%) |
Sep 24, 2010 | 10.23 | 10.50 | 10.18 | 10.50 | 845,387 | +0.41(+4.08%) |
Sep 23, 2010 | 10.11 | 10.36 | 9.895 | 10.09 | 1,017,212 | -0.12(-1.22%) |
Sep 22, 2010 | 10.37 | 10.46 | 10.18 | 10.21 | 789,168 | -0.23(-2.21%) |
Sep 21, 2010 | 10.51 | 10.51 | 10.32 | 10.44 | 852,907 | -0.07(-0.68%) |
Sep 20, 2010 | 10.38 | 10.56 | 10.34 | 10.51 | 1,309,345 | +0.21(+2.03%) |
Sep 17, 2010 | 10.34 | 10.40 | 10.22 | 10.30 | 2,077,359 | +0.06(+0.60%) |
Sep 15, 2010 | 10.01 | 10.34 | 9.935 | 10.24 | 1,183,515 | +0.16(+1.55%) |
Sep 14, 2010 | 10.10 | 10.15 | 9.813 | 10.09 | 1,639,354 | -0.07(-0.68%) |
Sep 13, 2010 | 9.712 | 10.21 | 9.712 | 10.16 | 1,171,279 | +0.52(+5.37%) |
Sep 10, 2010 | 9.646 | 9.768 | 9.625 | 9.638 | 408,131 | -0.00(-0.03%) |
Sep 09, 2010 | 9.893 | 9.903 | 9.529 | 9.641 | 794,268 | -0.12(-1.25%) |
Sep 08, 2010 | 9.757 | 9.866 | 9.710 | 9.763 | 454,142 | +0.04(+0.41%) |
Sep 07, 2010 | 9.919 | 9.946 | 9.688 | 9.723 | 801,491 | -0.19(-1.95%) |
Sep 03, 2010 | 9.763 | 10.04 | 9.747 | 9.916 | 1,354,066 | +0.29(+3.06%) |
Sep 02, 2010 | 9.484 | 9.696 | 9.463 | 9.622 | 883,274 | +0.11(+1.20%) |
Sep 01, 2010 | 9.312 | 9.542 | 9.245 | 9.508 | 1,196,267 | +0.38(+4.20%) |
Aug 31, 2010 | 9.022 | 9.195 | 8.887 | 9.125 | 1,079,043 | +0.09(+1.01%) |
Aug 30, 2010 | 9.452 | 9.550 | 9.020 | 9.033 | 1,349,848 | -0.49(-5.13%) |
Aug 27, 2010 | 9.386 | 9.542 | 9.243 | 9.521 | 929,669 | +0.22(+2.40%) |
Aug 26, 2010 | 9.426 | 9.492 | 9.285 | 9.298 | 1,171,087 | -0.12(-1.27%) |
Aug 25, 2010 | 9.142 | 9.434 | 9.099 | 9.418 | 1,372,808 | +0.19(+2.01%) |
Aug 24, 2010 | 9.320 | 9.394 | 9.134 | 9.232 | 1,902,160 | -0.25(-2.60%) |
Aug 23, 2010 | 9.704 | 9.824 | 9.473 | 9.479 | 997,120 | -0.16(-1.65%) |
Aug 20, 2010 | 9.487 | 9.651 | 9.346 | 9.638 | 633,597 | +0.10(+1.09%) |
Aug 19, 2010 | 9.728 | 9.792 | 9.505 | 9.534 | 900,071 | -0.25(-2.52%) |
Aug 18, 2010 | 9.423 | 9.900 | 9.309 | 9.781 | 1,708,358 | +0.31(+3.28%) |
Aug 17, 2010 | 9.386 | 9.667 | 9.269 | 9.471 | 1,091,622 | +0.17(+1.85%) |
Aug 16, 2010 | 9.205 | 9.412 | 9.089 | 9.298 | 1,030,978 | +0.01(+0.11%) |
Aug 13, 2010 | 9.457 | 9.492 | 9.205 | 9.288 | 1,196,071 | -0.23(-2.42%) |
Aug 12, 2010 | 9.468 | 9.564 | 9.245 | 9.518 | 1,274,511 | -0.03(-0.33%) |
Aug 11, 2010 | 9.962 | 9.977 | 9.489 | 9.550 | 2,511,727 | -0.62(-6.13%) |
Aug 10, 2010 | 10.40 | 10.46 | 10.01 | 10.17 | 3,459,528 | -0.29(-2.79%) |
Aug 09, 2010 | 10.58 | 10.59 | 10.41 | 10.47 | 1,806,961 | -0.03(-0.30%) |
Aug 06, 2010 | 10.43 | 10.61 | 10.33 | 10.50 | 2,500,366 | -0.01(-0.10%) |
Aug 05, 2010 | 10.48 | 10.57 | 10.35 | 10.51 | 10,050,855 | +0.01(+0.13%) |
Aug 04, 2010 | 10.17 | 10.52 | 10.12 | 10.49 | 1,611,177 | +0.33(+3.21%) |
Aug 03, 2010 | 10.22 | 10.35 | 10.03 | 10.17 | 1,677,580 | -0.18(-1.77%) |
Aug 02, 2010 | 10.48 | 10.55 | 10.24 | 10.35 | 1,915,949 | +0.10(+1.01%) |
Jul 30, 2010 | 10.48 | 10.66 | 10.13 | 10.25 | 6,157,563 | +0.04(+0.39%) |
Jul 29, 2010 | 9.895 | 10.31 | 9.885 | 10.21 | 4,021,968 | +0.60(+6.24%) |
Jul 28, 2010 | 9.778 | 9.855 | 9.455 | 9.609 | 2,431,968 | -0.18(-1.82%) |
Jul 27, 2010 | 9.985 | 10.01 | 9.680 | 9.786 | 856,363 | -0.19(-1.94%) |
Jul 26, 2010 | 9.638 | 9.985 | 9.569 | 9.980 | 1,022,384 | +0.40(+4.21%) |
Jul 23, 2010 | 9.296 | 9.672 | 9.246 | 9.577 | 1,365,088 | +0.23(+2.44%) |
Jul 22, 2010 | 9.293 | 9.556 | 9.160 | 9.349 | 2,624,047 | +0.15(+1.64%) |
Jul 21, 2010 | 8.977 | 9.306 | 8.821 | 9.197 | 1,283,490 | +0.27(+3.06%) |
Jul 20, 2010 | 8.540 | 8.977 | 8.444 | 8.924 | 814,929 | +0.27(+3.06%) |
Jul 19, 2010 | 8.638 | 8.752 | 8.500 | 8.659 | 675,853 | +0.07(+0.87%) |
Jul 16, 2010 | 8.818 | 8.975 | 8.548 | 8.585 | 1,398,569 | -0.32(-3.60%) |
Jul 15, 2010 | 8.898 | 8.924 | 8.731 | 8.906 | 1,105,829 | -0.01(-0.12%) |
Jul 14, 2010 | 8.792 | 8.996 | 8.728 | 8.916 | 677,821 | +0.11(+1.30%) |
Jul 13, 2010 | 8.678 | 8.858 | 8.542 | 8.802 | 1,081,753 | +0.21(+2.50%) |
Jul 12, 2010 | 8.752 | 8.818 | 8.476 | 8.587 | 613,298 | -0.17(-1.91%) |
Jul 09, 2010 | 8.725 | 8.808 | 8.595 | 8.754 | 440,828 | +0.04(+0.43%) |
Jul 08, 2010 | 8.635 | 8.808 | 8.489 | 8.717 | 922,940 | +0.23(+2.69%) |
Jul 07, 2010 | 8.107 | 8.497 | 8.038 | 8.489 | 771,787 | +0.39(+4.85%) |
Jul 06, 2010 | 8.550 | 8.680 | 8.049 | 8.097 | 1,357,203 | -0.29(-3.45%) |
Jul 02, 2010 | 8.500 | 8.500 | 8.211 | 8.386 | 729,052 | -0.11(-1.28%) |