Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.24 | 10.47 | 10.18 | 10.24 | 6,437 | -0.16(-1.51%) |
Sep 29, 2010 | 10.40 | 10.50 | 10.36 | 10.40 | 441,215 | -0.10(-0.95%) |
Sep 28, 2010 | 10.50 | 10.50 | 10.13 | 10.50 | 11,771 | +0.11(+1.06%) |
Sep 27, 2010 | 10.32 | 10.46 | 10.18 | 10.39 | 1,039,866 | +0.06(+0.58%) |
Sep 24, 2010 | 10.32 | 10.35 | 10.24 | 10.33 | 473,025 | +0.16(+1.57%) |
Sep 23, 2010 | 10.22 | 10.29 | 10.09 | 10.17 | 2,262 | -0.20(-1.93%) |
Sep 22, 2010 | 10.46 | 10.49 | 10.21 | 10.37 | 2,411,660 | -0.12(-1.14%) |
Sep 21, 2010 | 10.28 | 10.66 | 10.26 | 10.49 | 1,492,568 | +0.23(+2.24%) |
Sep 20, 2010 | 10.02 | 10.29 | 9.950 | 10.26 | 1,934,083 | +0.24(+2.40%) |
Sep 17, 2010 | 10.02 | 10.05 | 9.850 | 10.02 | 6,075,891 | -0.85(-7.82%) |
Sep 15, 2010 | 10.77 | 10.94 | 10.65 | 10.87 | 468,544 | +0.03(+0.28%) |
Sep 14, 2010 | 10.68 | 10.93 | 10.57 | 10.84 | 476,588 | +0.10(+0.93%) |
Sep 13, 2010 | 10.55 | 10.78 | 10.48 | 10.74 | 351,407 | +0.30(+2.87%) |
Sep 10, 2010 | 10.38 | 10.51 | 10.36 | 10.44 | 184,079 | +0.08(+0.77%) |
Sep 09, 2010 | 10.50 | 10.56 | 10.28 | 10.36 | 172,139 | +0.05(+0.48%) |
Sep 08, 2010 | 10.20 | 10.39 | 10.19 | 10.31 | 257,518 | +0.16(+1.58%) |
Sep 07, 2010 | 10.23 | 10.29 | 10.13 | 10.15 | 1,842 | -0.16(-1.55%) |
Sep 03, 2010 | 10.25 | 10.39 | 10.14 | 10.31 | 223,595 | +0.23(+2.28%) |
Sep 02, 2010 | 9.990 | 10.14 | 9.856 | 10.08 | 916 | +0.01(+0.10%) |
Sep 01, 2010 | 9.690 | 10.07 | 9.560 | 10.07 | 396,815 | +0.59(+6.22%) |
Aug 31, 2010 | 9.480 | 9.610 | 9.270 | 9.480 | 300 | +0.09(+0.96%) |
Aug 30, 2010 | 9.730 | 9.730 | 9.390 | 9.390 | 255,252 | -0.38(-3.89%) |
Aug 27, 2010 | 9.770 | 9.780 | 9.270 | 9.770 | 279,092 | +0.39(+4.16%) |
Aug 26, 2010 | 9.590 | 9.590 | 9.370 | 9.380 | 1,290 | -0.13(-1.37%) |
Aug 25, 2010 | 9.300 | 9.520 | 9.190 | 9.510 | 1,278 | +0.16(+1.71%) |
Aug 24, 2010 | 9.510 | 9.710 | 9.340 | 9.350 | 5,191 | -0.33(-3.41%) |
Aug 23, 2010 | 10.13 | 10.17 | 9.670 | 9.680 | 388,339 | -0.39(-3.87%) |
Aug 20, 2010 | 10.04 | 10.12 | 9.920 | 10.07 | 287,420 | -0.01(-0.10%) |
Aug 19, 2010 | 10.55 | 10.63 | 10.06 | 10.08 | 1,932 | -0.53(-5.00%) |
Aug 18, 2010 | 10.40 | 10.65 | 10.34 | 10.61 | 19,995 | +0.15(+1.43%) |
Aug 17, 2010 | 10.44 | 10.60 | 10.31 | 10.46 | 3,081 | +0.18(+1.75%) |
Aug 16, 2010 | 10.10 | 10.38 | 10.01 | 10.28 | 283,548 | +0.13(+1.28%) |
Aug 13, 2010 | 10.15 | 10.29 | 9.950 | 10.15 | 339,298 | -0.11(-1.07%) |
Aug 12, 2010 | 10.17 | 10.38 | 10.00 | 10.26 | 550,271 | -0.10(-0.97%) |
Aug 11, 2010 | 10.57 | 10.72 | 10.33 | 10.36 | 504,496 | -0.45(-4.16%) |
Aug 10, 2010 | 10.77 | 10.99 | 10.69 | 10.81 | 2,385 | -0.12(-1.10%) |
Aug 09, 2010 | 11.08 | 11.14 | 10.85 | 10.93 | 410,854 | -0.08(-0.73%) |
Aug 06, 2010 | 11.01 | 11.19 | 10.75 | 11.01 | 383,666 | -0.05(-0.45%) |
Aug 05, 2010 | 10.85 | 11.15 | 10.68 | 11.06 | 518,685 | +0.11(+1.00%) |
Aug 04, 2010 | 10.89 | 10.99 | 10.72 | 10.95 | 200 | +0.13(+1.20%) |
Aug 03, 2010 | 10.80 | 11.00 | 10.74 | 10.82 | 375,361 | +0.00(+0.00%) |
Aug 02, 2010 | 10.99 | 11.05 | 10.75 | 10.82 | 434,035 | +0.02(+0.19%) |
Jul 30, 2010 | 10.80 | 10.93 | 10.55 | 10.80 | 440,026 | -0.02(-0.18%) |
Jul 29, 2010 | 10.69 | 10.93 | 10.55 | 10.82 | 425,662 | +0.20(+1.88%) |
Jul 28, 2010 | 10.75 | 10.88 | 10.59 | 10.62 | 415,785 | -0.11(-1.03%) |
Jul 27, 2010 | 10.82 | 10.96 | 10.73 | 10.73 | 394,494 | +0.00(+0.00%) |
Jul 26, 2010 | 10.45 | 10.74 | 10.42 | 10.73 | 424,919 | +0.32(+3.07%) |
Jul 23, 2010 | 10.09 | 10.52 | 10.00 | 10.41 | 606,014 | +0.24(+2.36%) |
Jul 22, 2010 | 10.01 | 10.18 | 9.980 | 10.17 | 487,484 | +0.37(+3.78%) |
Jul 21, 2010 | 10.28 | 10.28 | 9.730 | 9.800 | 436,824 | -0.38(-3.73%) |
Jul 20, 2010 | 9.920 | 10.22 | 9.770 | 10.18 | 387,500 | +0.12(+1.19%) |
Jul 19, 2010 | 10.11 | 10.15 | 9.860 | 10.06 | 358,034 | +0.03(+0.30%) |
Jul 16, 2010 | 10.03 | 10.32 | 10.00 | 10.03 | 504,830 | -0.33(-3.19%) |
Jul 15, 2010 | 10.68 | 10.71 | 10.22 | 10.36 | 488,933 | -0.34(-3.18%) |
Jul 14, 2010 | 10.75 | 10.78 | 10.56 | 10.70 | 369,837 | -0.13(-1.20%) |
Jul 13, 2010 | 10.83 | 10.90 | 10.58 | 10.83 | 5,066 | +0.24(+2.27%) |
Jul 12, 2010 | 10.71 | 10.79 | 10.44 | 10.59 | 323,002 | -0.14(-1.30%) |
Jul 09, 2010 | 10.73 | 10.78 | 10.55 | 10.73 | 417,851 | +0.09(+0.85%) |
Jul 08, 2010 | 10.64 | 10.71 | 10.40 | 10.64 | 3,240 | +0.16(+1.53%) |
Jul 07, 2010 | 10.48 | 10.48 | 10.01 | 10.48 | 444,716 | +0.44(+4.38%) |
Jul 06, 2010 | 10.68 | 10.68 | 10.00 | 10.04 | 760,179 | -0.33(-3.18%) |
Jul 02, 2010 | 10.37 | 10.44 | 10.01 | 10.37 | 442,665 | +0.20(+1.97%) |