Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.42 | 11.53 | 10.96 | 11.04 | 5,490,917 | -0.42(-3.68%) |
Sep 29, 2010 | 11.33 | 11.62 | 11.28 | 11.46 | 3,280,977 | -0.07(-0.61%) |
Sep 28, 2010 | 11.10 | 11.54 | 11.02 | 11.53 | 3,588,928 | +0.18(+1.62%) |
Sep 27, 2010 | 11.35 | 11.49 | 11.29 | 11.34 | 2,625,128 | -0.01(-0.08%) |
Sep 24, 2010 | 10.75 | 11.40 | 10.75 | 11.35 | 5,655,888 | +0.66(+6.15%) |
Sep 23, 2010 | 10.33 | 10.86 | 10.27 | 10.69 | 3,281,967 | +0.25(+2.44%) |
Sep 22, 2010 | 10.47 | 10.51 | 10.19 | 10.44 | 3,728,013 | -0.11(-1.08%) |
Sep 21, 2010 | 10.60 | 10.69 | 10.51 | 10.55 | 2,594,012 | -0.04(-0.33%) |
Sep 20, 2010 | 10.40 | 10.63 | 10.28 | 10.59 | 2,668,764 | +0.18(+1.69%) |
Sep 17, 2010 | 10.76 | 10.76 | 10.40 | 10.41 | 4,720,966 | -0.35(-3.26%) |
Sep 15, 2010 | 10.57 | 10.78 | 10.48 | 10.76 | 2,762,570 | +0.14(+1.32%) |
Sep 14, 2010 | 10.37 | 10.75 | 10.26 | 10.62 | 4,007,778 | +0.23(+2.22%) |
Sep 13, 2010 | 10.28 | 10.53 | 10.26 | 10.39 | 4,144,966 | +0.20(+1.96%) |
Sep 10, 2010 | 10.15 | 10.38 | 10.04 | 10.19 | 4,642,626 | +0.06(+0.61%) |
Sep 09, 2010 | 10.18 | 10.33 | 10.12 | 10.13 | 3,814,863 | +0.00(+0.00%) |
Sep 08, 2010 | 9.913 | 10.19 | 9.782 | 10.13 | 3,159,358 | +0.25(+2.48%) |
Sep 07, 2010 | 9.966 | 10.09 | 9.869 | 9.887 | 1,964,473 | -0.23(-2.25%) |
Sep 03, 2010 | 10.15 | 10.28 | 9.992 | 10.12 | 3,477,456 | +0.02(+0.17%) |
Sep 02, 2010 | 9.554 | 10.18 | 9.527 | 10.10 | 7,708,961 | +0.54(+5.69%) |
Sep 01, 2010 | 9.396 | 9.782 | 9.352 | 9.554 | 6,521,370 | +0.27(+2.93%) |
Aug 31, 2010 | 9.080 | 9.387 | 9.010 | 9.282 | 5,655,883 | +0.19(+2.12%) |
Aug 30, 2010 | 9.255 | 9.334 | 9.080 | 9.089 | 2,632,915 | -0.18(-1.99%) |
Aug 27, 2010 | 8.817 | 9.273 | 8.536 | 9.273 | 6,871,658 | +0.53(+6.02%) |
Aug 26, 2010 | 8.931 | 9.080 | 8.685 | 8.746 | 3,914,064 | -0.14(-1.58%) |
Aug 25, 2010 | 8.773 | 8.931 | 8.685 | 8.887 | 2,685,683 | +0.07(+0.80%) |
Aug 24, 2010 | 8.878 | 8.939 | 8.773 | 8.817 | 2,982,847 | -0.18(-1.95%) |
Aug 23, 2010 | 9.132 | 9.238 | 8.992 | 8.992 | 1,500,482 | -0.14(-1.54%) |
Aug 20, 2010 | 8.992 | 9.194 | 8.983 | 9.132 | 1,402,995 | +0.11(+1.17%) |
Aug 19, 2010 | 9.097 | 9.238 | 9.001 | 9.027 | 1,264,678 | -0.16(-1.72%) |
Aug 18, 2010 | 9.159 | 9.308 | 9.097 | 9.185 | 1,831,361 | -0.01(-0.10%) |
Aug 17, 2010 | 9.317 | 9.369 | 9.168 | 9.194 | 3,033,181 | -0.06(-0.66%) |
Aug 16, 2010 | 9.080 | 9.264 | 9.001 | 9.255 | 2,339,856 | +0.13(+1.44%) |
Aug 13, 2010 | 9.062 | 9.255 | 9.062 | 9.124 | 1,860,610 | -0.03(-0.29%) |
Aug 12, 2010 | 9.132 | 9.238 | 8.922 | 9.150 | 5,326,422 | -0.23(-2.43%) |
Aug 11, 2010 | 9.475 | 9.518 | 9.343 | 9.378 | 3,485,559 | -0.37(-3.78%) |
Aug 10, 2010 | 9.764 | 9.808 | 9.545 | 9.747 | 2,644,648 | -0.18(-1.86%) |
Aug 09, 2010 | 9.773 | 9.948 | 9.747 | 9.931 | 1,605,775 | +0.15(+1.52%) |
Aug 06, 2010 | 9.641 | 9.826 | 9.580 | 9.782 | 1,782,738 | +0.07(+0.72%) |
Aug 05, 2010 | 9.554 | 9.887 | 9.510 | 9.711 | 3,228,637 | +0.12(+1.28%) |
Aug 04, 2010 | 9.352 | 9.641 | 9.308 | 9.589 | 3,235,008 | +0.26(+2.82%) |
Aug 03, 2010 | 9.255 | 9.422 | 9.168 | 9.325 | 4,771,404 | +0.03(+0.28%) |
Aug 02, 2010 | 9.475 | 9.475 | 9.150 | 9.299 | 4,262,672 | +0.00(+0.00%) |
Jul 30, 2010 | 9.369 | 9.388 | 9.168 | 9.299 | 2,771,146 | -0.18(-1.85%) |
Jul 29, 2010 | 9.826 | 9.861 | 9.378 | 9.475 | 3,998,557 | -0.32(-3.23%) |
Jul 28, 2010 | 9.983 | 10.03 | 9.694 | 9.790 | 2,151,118 | -0.25(-2.53%) |
Jul 27, 2010 | 10.08 | 10.14 | 9.966 | 10.04 | 2,980,878 | -0.02(-0.17%) |
Jul 26, 2010 | 9.852 | 10.06 | 9.703 | 10.06 | 2,180,519 | +0.25(+2.50%) |
Jul 23, 2010 | 9.518 | 9.826 | 9.422 | 9.817 | 2,996,470 | +0.21(+2.19%) |
Jul 22, 2010 | 9.396 | 9.957 | 9.387 | 9.606 | 7,585,922 | +0.27(+2.91%) |
Jul 21, 2010 | 9.571 | 9.589 | 9.229 | 9.334 | 4,584,015 | -0.13(-1.39%) |
Jul 20, 2010 | 9.378 | 9.483 | 9.168 | 9.466 | 2,421,397 | -0.09(-0.92%) |
Jul 19, 2010 | 9.299 | 9.562 | 9.299 | 9.554 | 1,874,948 | +0.25(+2.74%) |
Jul 16, 2010 | 9.676 | 9.685 | 9.299 | 9.299 | 2,326,038 | -0.45(-4.59%) |
Jul 15, 2010 | 9.782 | 9.782 | 9.624 | 9.747 | 2,413,486 | -0.08(-0.80%) |
Jul 14, 2010 | 9.799 | 10.08 | 9.703 | 9.826 | 3,023,344 | +0.03(+0.27%) |
Jul 13, 2010 | 9.852 | 9.852 | 9.633 | 9.799 | 1,570,518 | +0.25(+2.57%) |
Jul 12, 2010 | 9.440 | 9.694 | 9.352 | 9.554 | 2,133,440 | +0.05(+0.55%) |
Jul 09, 2010 | 9.396 | 9.501 | 9.282 | 9.501 | 1,362,564 | +0.08(+0.84%) |
Jul 08, 2010 | 9.299 | 9.448 | 9.238 | 9.422 | 2,983,173 | +0.19(+2.04%) |
Jul 07, 2010 | 8.711 | 9.238 | 8.685 | 9.233 | 2,313,346 | +0.51(+5.89%) |
Jul 06, 2010 | 8.904 | 9.054 | 8.641 | 8.720 | 2,595,455 | -0.08(-0.90%) |
Jul 02, 2010 | 8.931 | 8.948 | 8.624 | 8.799 | 2,389,464 | -0.07(-0.79%) |