Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.82 | 11.23 | 10.75 | 10.82 | 1,559 | -0.01(-0.12%) |
Sep 29, 2010 | 10.79 | 10.98 | 10.69 | 10.84 | 253,365 | -0.02(-0.18%) |
Sep 28, 2010 | 10.86 | 10.90 | 10.45 | 10.86 | 7,045 | +0.27(+2.59%) |
Sep 27, 2010 | 10.61 | 10.83 | 10.53 | 10.58 | 314,715 | +0.00(+0.05%) |
Sep 24, 2010 | 10.22 | 10.59 | 10.19 | 10.58 | 413,738 | +0.54(+5.37%) |
Sep 23, 2010 | 10.18 | 10.31 | 10.01 | 10.04 | 1,349 | -0.25(-2.42%) |
Sep 22, 2010 | 10.28 | 10.65 | 10.15 | 10.29 | 202,853 | -0.01(-0.05%) |
Sep 21, 2010 | 10.53 | 10.63 | 10.28 | 10.29 | 167,514 | -0.27(-2.55%) |
Sep 20, 2010 | 10.24 | 10.59 | 10.20 | 10.56 | 574,422 | +0.35(+3.42%) |
Sep 17, 2010 | 10.21 | 10.31 | 10.11 | 10.21 | 330,731 | -0.06(-0.58%) |
Sep 15, 2010 | 10.26 | 10.35 | 10.14 | 10.27 | 299,027 | -0.05(-0.53%) |
Sep 14, 2010 | 10.45 | 10.47 | 10.31 | 10.33 | 288,240 | -0.08(-0.77%) |
Sep 13, 2010 | 10.21 | 10.46 | 10.20 | 10.41 | 231,878 | +0.32(+3.16%) |
Sep 10, 2010 | 10.09 | 10.19 | 9.975 | 10.09 | 243,689 | +0.04(+0.45%) |
Sep 09, 2010 | 10.27 | 10.35 | 9.980 | 10.05 | 265,982 | -0.14(-1.37%) |
Sep 08, 2010 | 10.15 | 10.42 | 10.13 | 10.19 | 240,519 | -0.04(-0.44%) |
Sep 07, 2010 | 10.34 | 10.37 | 10.13 | 10.23 | 1,102 | -0.17(-1.68%) |
Sep 03, 2010 | 10.13 | 10.42 | 10.11 | 10.40 | 309,472 | +0.39(+3.88%) |
Sep 02, 2010 | 9.896 | 10.07 | 9.801 | 10.02 | 549 | -0.05(-0.50%) |
Sep 01, 2010 | 9.830 | 10.07 | 9.740 | 10.07 | 539,662 | +0.47(+4.85%) |
Aug 31, 2010 | 9.600 | 9.844 | 9.419 | 9.600 | 8,411 | +0.09(+1.00%) |
Aug 30, 2010 | 9.361 | 9.550 | 9.347 | 9.505 | 446,666 | +0.08(+0.86%) |
Aug 27, 2010 | 9.424 | 9.523 | 8.954 | 9.424 | 578,880 | +0.42(+4.61%) |
Aug 26, 2010 | 9.058 | 9.311 | 8.913 | 9.008 | 852 | -0.03(-0.35%) |
Aug 25, 2010 | 8.963 | 9.040 | 8.827 | 9.040 | 843 | +0.07(+0.81%) |
Aug 24, 2010 | 9.157 | 9.166 | 8.882 | 8.967 | 3,431 | -0.24(-2.60%) |
Aug 23, 2010 | 9.333 | 9.374 | 9.198 | 9.207 | 432,449 | -0.05(-0.59%) |
Aug 20, 2010 | 9.324 | 9.437 | 9.211 | 9.261 | 427,315 | -0.14(-1.44%) |
Aug 19, 2010 | 9.568 | 9.713 | 9.361 | 9.397 | 1,275 | -0.24(-2.53%) |
Aug 18, 2010 | 9.537 | 9.722 | 9.392 | 9.641 | 13,296 | +0.15(+1.57%) |
Aug 17, 2010 | 9.306 | 9.577 | 9.239 | 9.492 | 2,036 | +0.28(+3.04%) |
Aug 16, 2010 | 9.157 | 9.302 | 9.117 | 9.211 | 321,988 | -0.02(-0.24%) |
Aug 13, 2010 | 9.234 | 9.315 | 9.080 | 9.234 | 270,215 | -0.03(-0.29%) |
Aug 12, 2010 | 9.098 | 9.293 | 8.967 | 9.261 | 301,995 | +0.02(+0.24%) |
Aug 11, 2010 | 9.591 | 9.591 | 9.071 | 9.239 | 811,272 | -0.58(-5.89%) |
Aug 10, 2010 | 10.07 | 10.07 | 9.776 | 9.817 | 1,576 | -0.36(-3.51%) |
Aug 09, 2010 | 10.35 | 10.48 | 10.12 | 10.17 | 774,350 | +0.01(+0.13%) |
Aug 06, 2010 | 10.16 | 10.26 | 9.894 | 10.16 | 476,421 | +0.22(+2.18%) |
Aug 05, 2010 | 9.961 | 10.02 | 9.889 | 9.943 | 231,734 | -0.14(-1.34%) |
Aug 04, 2010 | 10.15 | 10.17 | 9.988 | 10.08 | 267,725 | -0.04(-0.36%) |
Aug 03, 2010 | 10.21 | 10.34 | 10.09 | 10.11 | 167,313 | -0.18(-1.76%) |
Aug 02, 2010 | 10.26 | 10.41 | 10.20 | 10.30 | 187,521 | +0.22(+2.20%) |
Jul 30, 2010 | 10.07 | 10.29 | 9.961 | 10.07 | 234,701 | -0.11(-1.06%) |
Jul 29, 2010 | 9.979 | 10.27 | 9.960 | 10.18 | 307,560 | +0.29(+2.92%) |
Jul 28, 2010 | 9.894 | 10.14 | 9.821 | 9.894 | 1,370 | -0.13(-1.26%) |
Jul 27, 2010 | 9.952 | 10.10 | 9.889 | 10.02 | 479,465 | +0.19(+1.93%) |
Jul 26, 2010 | 9.708 | 9.966 | 9.668 | 9.830 | 259,477 | +0.19(+1.97%) |
Jul 23, 2010 | 9.370 | 9.790 | 9.311 | 9.641 | 274,967 | +0.20(+2.11%) |
Jul 22, 2010 | 8.877 | 9.478 | 8.818 | 9.442 | 411,024 | +0.67(+7.68%) |
Jul 21, 2010 | 9.053 | 9.112 | 8.755 | 8.769 | 491,513 | -0.24(-2.71%) |
Jul 20, 2010 | 8.873 | 9.089 | 8.769 | 9.013 | 843,276 | -0.03(-0.30%) |
Jul 19, 2010 | 9.035 | 9.206 | 8.809 | 9.040 | 282,834 | +0.02(+0.20%) |
Jul 16, 2010 | 9.022 | 9.487 | 9.017 | 9.022 | 343,577 | -0.49(-5.13%) |
Jul 15, 2010 | 9.564 | 9.623 | 9.288 | 9.510 | 245,574 | -0.07(-0.75%) |
Jul 14, 2010 | 9.785 | 9.830 | 9.501 | 9.582 | 472,569 | -0.27(-2.71%) |
Jul 13, 2010 | 9.848 | 9.885 | 9.595 | 9.848 | 3,346 | +0.32(+3.32%) |
Jul 12, 2010 | 9.799 | 9.821 | 9.433 | 9.532 | 231,825 | -0.30(-3.03%) |
Jul 09, 2010 | 9.830 | 9.830 | 9.600 | 9.830 | 214,984 | +0.19(+1.92%) |
Jul 08, 2010 | 9.645 | 9.717 | 9.478 | 9.645 | 1,018 | +0.18(+1.86%) |
Jul 07, 2010 | 9.198 | 9.505 | 9.198 | 9.469 | 331,121 | +0.33(+3.66%) |
Jul 06, 2010 | 9.135 | 9.555 | 9.080 | 9.135 | 1,711 | -0.06(-0.64%) |
Jul 02, 2010 | 9.193 | 9.595 | 9.180 | 9.193 | 390,975 | -0.33(-3.46%) |