Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.14 | 10.19 | 9.965 | 10.14 | 24,466 | +0.14(+1.41%) |
Sep 29, 2010 | 9.844 | 10.13 | 9.832 | 10.000 | 14,195,902 | +0.12(+1.17%) |
Sep 28, 2010 | 9.757 | 9.930 | 9.728 | 9.884 | 11,844,648 | +0.11(+1.13%) |
Sep 27, 2010 | 9.733 | 9.901 | 9.676 | 9.774 | 9,679,662 | +0.03(+0.36%) |
Sep 24, 2010 | 9.762 | 9.826 | 9.699 | 9.739 | 11,732,826 | +0.10(+1.08%) |
Sep 23, 2010 | 9.635 | 9.757 | 9.595 | 9.635 | 803 | -0.08(-0.78%) |
Sep 22, 2010 | 9.849 | 9.982 | 9.687 | 9.710 | 14,062,504 | -0.22(-2.22%) |
Sep 21, 2010 | 9.965 | 10.03 | 9.861 | 9.930 | 10,838,984 | -0.05(-0.52%) |
Sep 20, 2010 | 9.844 | 10.03 | 9.820 | 9.982 | 11,818,502 | +0.14(+1.47%) |
Sep 17, 2010 | 9.838 | 10.03 | 9.815 | 9.838 | 13,542,545 | -0.20(-2.02%) |
Sep 15, 2010 | 10.01 | 10.06 | 9.856 | 10.04 | 8,873,292 | -0.05(-0.46%) |
Sep 14, 2010 | 10.07 | 10.14 | 9.925 | 10.09 | 9,776,597 | +0.03(+0.35%) |
Sep 13, 2010 | 9.913 | 10.07 | 9.838 | 10.05 | 11,170,566 | +0.23(+2.36%) |
Sep 10, 2010 | 9.780 | 9.988 | 9.780 | 9.820 | 10,823,546 | +0.08(+0.77%) |
Sep 09, 2010 | 9.849 | 9.896 | 9.705 | 9.745 | 5,394,114 | -0.02(-0.24%) |
Sep 08, 2010 | 9.786 | 9.913 | 9.705 | 9.768 | 189 | -0.03(-0.30%) |
Sep 07, 2010 | 9.728 | 9.907 | 9.612 | 9.797 | 1,386 | -0.01(-0.12%) |
Sep 03, 2010 | 9.780 | 9.838 | 9.693 | 9.809 | 9,647,244 | +0.17(+1.80%) |
Sep 02, 2010 | 9.398 | 9.694 | 9.386 | 9.635 | 345 | +0.25(+2.72%) |
Sep 01, 2010 | 9.270 | 9.456 | 9.212 | 9.380 | 14,101,813 | +0.24(+2.66%) |
Aug 31, 2010 | 9.120 | 9.317 | 9.059 | 9.137 | 104,752 | -0.16(-1.74%) |
Aug 30, 2010 | 9.317 | 9.438 | 9.276 | 9.299 | 13,111,426 | -0.02(-0.25%) |
Aug 27, 2010 | 9.230 | 9.351 | 8.969 | 9.322 | 13,482,267 | +0.20(+2.22%) |
Aug 26, 2010 | 9.224 | 9.374 | 9.004 | 9.120 | 33,229 | -0.19(-1.99%) |
Aug 25, 2010 | 9.305 | 9.340 | 9.102 | 9.305 | 131,184 | -0.07(-0.74%) |
Aug 24, 2010 | 9.369 | 9.438 | 9.282 | 9.374 | 1,820 | -0.10(-1.10%) |
Aug 23, 2010 | 9.600 | 9.728 | 9.444 | 9.479 | 12,135,693 | -0.10(-1.03%) |
Aug 20, 2010 | 9.600 | 9.676 | 9.432 | 9.577 | 14,507,859 | -0.12(-1.25%) |
Aug 19, 2010 | 9.838 | 9.901 | 9.612 | 9.699 | 1,302 | -0.17(-1.70%) |
Aug 18, 2010 | 9.733 | 9.959 | 9.629 | 9.867 | 3,454 | +0.17(+1.79%) |
Aug 17, 2010 | 9.872 | 9.878 | 9.612 | 9.693 | 1,727 | -0.09(-0.95%) |
Aug 16, 2010 | 9.751 | 9.832 | 9.676 | 9.786 | 14,212,068 | +0.06(+0.60%) |
Aug 13, 2010 | 9.728 | 9.918 | 9.728 | 9.728 | 14,730,617 | -0.05(-0.47%) |
Aug 12, 2010 | 9.884 | 9.912 | 9.751 | 9.774 | 19,339,722 | -0.12(-1.23%) |
Aug 11, 2010 | 10.21 | 10.22 | 9.860 | 9.895 | 25,350 | -0.47(-4.51%) |
Aug 10, 2010 | 10.37 | 10.47 | 10.26 | 10.36 | 346 | -0.16(-1.54%) |
Aug 09, 2010 | 10.46 | 10.55 | 10.43 | 10.52 | 8,396,261 | +0.10(+0.94%) |
Aug 06, 2010 | 10.43 | 10.58 | 10.20 | 10.43 | 14,837,769 | -0.14(-1.37%) |
Aug 05, 2010 | 10.35 | 10.62 | 10.22 | 10.57 | 18,892,676 | +0.19(+1.84%) |
Aug 04, 2010 | 10.18 | 10.41 | 10.13 | 10.38 | 1,472 | +0.17(+1.70%) |
Aug 03, 2010 | 9.924 | 10.24 | 9.855 | 10.21 | 1,905 | +0.33(+3.33%) |
Aug 02, 2010 | 9.959 | 9.964 | 9.809 | 9.878 | 19,776,026 | +0.07(+0.71%) |
Jul 30, 2010 | 9.809 | 9.843 | 9.618 | 9.809 | 24,047,230 | +0.05(+0.53%) |
Jul 29, 2010 | 9.901 | 9.988 | 9.653 | 9.757 | 11,172 | -0.08(-0.76%) |
Jul 28, 2010 | 9.832 | 10.17 | 9.820 | 9.832 | 1,127 | -0.21(-2.07%) |
Jul 27, 2010 | 10.04 | 10.48 | 9.976 | 10.04 | 6,587 | -0.10(-0.97%) |
Jul 26, 2010 | 9.872 | 10.18 | 9.826 | 10.14 | 30,350,632 | +0.27(+2.75%) |
Jul 23, 2010 | 9.860 | 9.901 | 9.728 | 9.866 | 20,334,200 | -0.03(-0.35%) |
Jul 22, 2010 | 9.901 | 10.03 | 9.733 | 9.901 | 1,905 | +0.07(+0.70%) |
Jul 21, 2010 | 10.07 | 10.07 | 9.728 | 9.832 | 17,491,996 | -0.14(-1.45%) |
Jul 20, 2010 | 9.976 | 9.999 | 9.803 | 9.976 | 20,750,700 | +0.08(+0.76%) |
Jul 19, 2010 | 10.00 | 10.03 | 9.785 | 9.901 | 13,906,486 | -0.12(-1.21%) |
Jul 16, 2010 | 10.02 | 10.30 | 9.982 | 10.02 | 10,830,075 | -0.30(-2.91%) |
Jul 15, 2010 | 10.24 | 10.36 | 10.06 | 10.32 | 12,682,494 | +0.14(+1.42%) |
Jul 14, 2010 | 10.36 | 10.41 | 10.05 | 10.18 | 3,748 | -0.27(-2.54%) |
Jul 13, 2010 | 10.44 | 10.51 | 10.37 | 10.44 | 10,032 | +0.17(+1.69%) |
Jul 12, 2010 | 10.32 | 10.41 | 10.14 | 10.27 | 10,277,089 | -0.06(-0.56%) |
Jul 09, 2010 | 10.33 | 10.37 | 10.18 | 10.33 | 11,263,260 | -0.01(-0.06%) |
Jul 08, 2010 | 10.25 | 10.38 | 10.10 | 10.33 | 20,023 | +0.17(+1.65%) |
Jul 07, 2010 | 9.843 | 10.20 | 9.762 | 10.17 | 14,761,180 | +0.44(+4.51%) |
Jul 06, 2010 | 9.930 | 10.14 | 9.635 | 9.728 | 4,922 | -0.03(-0.35%) |
Jul 02, 2010 | 9.762 | 10.08 | 9.658 | 9.762 | 14,438,295 | -0.24(-2.37%) |