Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.79 | 10.81 | 10.58 | 10.66 | 533,330 | -0.04(-0.35%) |
Sep 29, 2010 | 10.62 | 10.72 | 10.60 | 10.70 | 398,479 | +0.01(+0.09%) |
Sep 28, 2010 | 10.78 | 10.78 | 10.55 | 10.69 | 482,645 | -0.04(-0.35%) |
Sep 27, 2010 | 10.70 | 10.74 | 10.60 | 10.72 | 286,101 | +0.02(+0.22%) |
Sep 24, 2010 | 10.71 | 10.73 | 10.63 | 10.70 | 432,836 | +0.16(+1.55%) |
Sep 23, 2010 | 10.68 | 10.78 | 10.53 | 10.54 | 262,803 | -0.22(-2.00%) |
Sep 22, 2010 | 10.70 | 10.91 | 10.70 | 10.75 | 450,698 | -0.00(-0.04%) |
Sep 21, 2010 | 10.95 | 10.95 | 10.75 | 10.76 | 474,780 | -0.17(-1.54%) |
Sep 20, 2010 | 10.81 | 10.93 | 10.70 | 10.93 | 678,791 | +0.17(+1.57%) |
Sep 17, 2010 | 10.71 | 10.78 | 10.54 | 10.76 | 626,724 | +0.06(+0.57%) |
Sep 15, 2010 | 10.57 | 10.73 | 10.48 | 10.70 | 240,233 | +0.12(+1.11%) |
Sep 14, 2010 | 10.62 | 10.72 | 10.56 | 10.58 | 199,866 | -0.04(-0.35%) |
Sep 13, 2010 | 10.51 | 10.65 | 10.46 | 10.62 | 330,079 | +0.23(+2.21%) |
Sep 10, 2010 | 10.30 | 10.48 | 10.30 | 10.39 | 274,955 | +0.02(+0.23%) |
Sep 09, 2010 | 10.40 | 10.47 | 10.27 | 10.36 | 212,808 | +0.07(+0.73%) |
Sep 08, 2010 | 10.25 | 10.35 | 10.23 | 10.29 | 294,964 | +0.10(+0.96%) |
Sep 07, 2010 | 10.29 | 10.31 | 10.17 | 10.19 | 269,002 | -0.09(-0.91%) |
Sep 03, 2010 | 10.37 | 10.49 | 10.20 | 10.28 | 458,122 | +0.00(+0.00%) |
Sep 02, 2010 | 10.12 | 10.32 | 10.07 | 10.28 | 455,212 | +0.12(+1.15%) |
Sep 01, 2010 | 9.812 | 10.18 | 9.793 | 10.17 | 402,918 | +0.46(+4.77%) |
Aug 31, 2010 | 9.705 | 9.948 | 9.676 | 9.705 | 595,558 | -0.01(-0.14%) |
Aug 30, 2010 | 9.948 | 9.990 | 9.714 | 9.719 | 326,111 | -0.24(-2.44%) |
Aug 27, 2010 | 9.798 | 10.01 | 9.686 | 9.962 | 428,581 | +0.27(+2.80%) |
Aug 26, 2010 | 9.747 | 9.803 | 9.644 | 9.690 | 226,394 | +0.01(+0.10%) |
Aug 25, 2010 | 9.480 | 9.719 | 9.401 | 9.681 | 269,321 | +0.16(+1.72%) |
Aug 24, 2010 | 9.620 | 9.681 | 9.517 | 9.517 | 422,602 | -0.18(-1.88%) |
Aug 23, 2010 | 9.896 | 9.952 | 9.676 | 9.700 | 502,387 | -0.08(-0.86%) |
Aug 20, 2010 | 9.620 | 9.882 | 9.620 | 9.784 | 715,739 | +0.20(+2.10%) |
Aug 19, 2010 | 9.812 | 9.882 | 9.489 | 9.583 | 378,053 | -0.27(-2.71%) |
Aug 18, 2010 | 9.845 | 9.938 | 9.747 | 9.849 | 223,749 | -0.04(-0.38%) |
Aug 17, 2010 | 9.831 | 9.934 | 9.700 | 9.887 | 354,424 | +0.17(+1.78%) |
Aug 16, 2010 | 9.709 | 9.859 | 9.634 | 9.714 | 396,021 | -0.01(-0.14%) |
Aug 13, 2010 | 9.676 | 9.831 | 9.560 | 9.728 | 384,639 | -0.01(-0.10%) |
Aug 12, 2010 | 9.676 | 9.793 | 9.634 | 9.737 | 475,488 | -0.11(-1.14%) |
Aug 11, 2010 | 9.990 | 9.990 | 9.826 | 9.849 | 598,607 | -0.26(-2.59%) |
Aug 10, 2010 | 10.16 | 10.25 | 10.08 | 10.11 | 842,293 | -0.18(-1.73%) |
Aug 09, 2010 | 10.31 | 10.31 | 10.23 | 10.29 | 1,022,037 | -0.01(-0.09%) |
Aug 06, 2010 | 10.30 | 10.39 | 10.16 | 10.30 | 550,545 | -0.05(-0.45%) |
Aug 05, 2010 | 10.43 | 10.55 | 10.30 | 10.35 | 236,213 | -0.17(-1.60%) |
Aug 04, 2010 | 10.45 | 10.63 | 10.45 | 10.51 | 201,703 | +0.08(+0.81%) |
Aug 03, 2010 | 10.61 | 10.71 | 10.42 | 10.43 | 235,447 | -0.20(-1.85%) |
Aug 02, 2010 | 10.64 | 10.73 | 10.43 | 10.63 | 328,142 | +0.18(+1.70%) |
Jul 30, 2010 | 10.30 | 10.66 | 10.29 | 10.45 | 295,509 | -0.01(-0.09%) |
Jul 29, 2010 | 10.74 | 10.74 | 10.33 | 10.46 | 536,168 | -0.16(-1.50%) |
Jul 28, 2010 | 10.90 | 10.99 | 10.60 | 10.62 | 441,198 | -0.33(-3.03%) |
Jul 27, 2010 | 10.82 | 11.07 | 10.73 | 10.95 | 480,583 | +0.15(+1.39%) |
Jul 26, 2010 | 10.53 | 10.80 | 10.42 | 10.80 | 363,753 | +0.32(+3.03%) |
Jul 23, 2010 | 10.28 | 10.49 | 10.27 | 10.48 | 468,918 | +0.10(+0.99%) |
Jul 22, 2010 | 10.36 | 10.49 | 10.13 | 10.38 | 425,728 | +0.18(+1.74%) |
Jul 21, 2010 | 10.40 | 10.42 | 10.20 | 10.20 | 340,828 | -0.19(-1.80%) |
Jul 20, 2010 | 10.05 | 10.40 | 9.952 | 10.39 | 572,846 | +0.26(+2.56%) |
Jul 19, 2010 | 10.07 | 10.29 | 10.02 | 10.13 | 962,692 | +0.06(+0.64%) |
Jul 16, 2010 | 10.06 | 10.13 | 9.934 | 10.06 | 727,443 | -0.10(-0.96%) |
Jul 15, 2010 | 10.24 | 10.30 | 9.980 | 10.16 | 776,720 | -0.10(-0.95%) |
Jul 14, 2010 | 9.346 | 10.27 | 9.318 | 10.26 | 1,213,358 | +0.90(+9.65%) |
Jul 13, 2010 | 9.170 | 9.374 | 9.119 | 9.355 | 467,098 | +0.33(+3.64%) |
Jul 12, 2010 | 9.022 | 9.258 | 8.985 | 9.026 | 412,207 | -0.02(-0.26%) |
Jul 09, 2010 | 8.976 | 9.059 | 8.920 | 9.050 | 173,910 | +0.08(+0.88%) |
Jul 08, 2010 | 8.920 | 8.971 | 8.837 | 8.971 | 186,794 | +0.14(+1.63%) |
Jul 07, 2010 | 8.656 | 8.851 | 8.596 | 8.827 | 322,808 | +0.21(+2.47%) |
Jul 06, 2010 | 8.929 | 8.976 | 8.591 | 8.614 | 353,416 | -0.22(-2.46%) |
Jul 02, 2010 | 8.781 | 8.897 | 8.587 | 8.832 | 418,977 | +0.13(+1.54%) |