Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.01 | 13.19 | 12.31 | 12.60 | 1,120,663 | -0.13(-1.05%) |
Sep 29, 2010 | 12.55 | 12.88 | 12.42 | 12.73 | 942,727 | +0.14(+1.08%) |
Sep 28, 2010 | 12.32 | 12.68 | 11.70 | 12.60 | 786,022 | +0.30(+2.40%) |
Sep 27, 2010 | 12.36 | 12.43 | 12.07 | 12.30 | 1,025,064 | -0.02(-0.18%) |
Sep 24, 2010 | 11.74 | 12.36 | 11.70 | 12.32 | 925,700 | +1.06(+9.40%) |
Sep 23, 2010 | 11.39 | 11.92 | 11.15 | 11.26 | 811 | -0.42(-3.56%) |
Sep 22, 2010 | 12.00 | 12.26 | 11.41 | 11.68 | 1,590,298 | -0.43(-3.57%) |
Sep 21, 2010 | 12.31 | 12.53 | 12.05 | 12.11 | 847,323 | -0.19(-1.56%) |
Sep 20, 2010 | 11.50 | 12.41 | 11.27 | 12.30 | 1,125,638 | +0.93(+8.20%) |
Sep 17, 2010 | 11.37 | 11.54 | 10.90 | 11.37 | 928,727 | -0.12(-1.04%) |
Sep 15, 2010 | 11.16 | 11.56 | 10.93 | 11.49 | 812,586 | +0.21(+1.88%) |
Sep 14, 2010 | 11.37 | 11.59 | 11.16 | 11.28 | 1,117,125 | -0.12(-1.05%) |
Sep 13, 2010 | 11.00 | 11.51 | 10.95 | 11.40 | 1,212,951 | +0.80(+7.53%) |
Sep 10, 2010 | 10.68 | 10.83 | 10.46 | 10.60 | 638,132 | +0.05(+0.50%) |
Sep 09, 2010 | 11.03 | 11.04 | 10.32 | 10.55 | 605,862 | +0.03(+0.29%) |
Sep 08, 2010 | 10.44 | 10.77 | 10.41 | 10.52 | 1,326,275 | +0.16(+1.57%) |
Sep 07, 2010 | 10.86 | 10.86 | 10.23 | 10.35 | 1,326,689 | -0.58(-5.28%) |
Sep 03, 2010 | 10.91 | 11.06 | 10.62 | 10.93 | 1,554,515 | +0.53(+5.09%) |
Sep 02, 2010 | 10.07 | 10.49 | 9.969 | 10.40 | 1,308,290 | +0.33(+3.25%) |
Sep 01, 2010 | 9.495 | 10.08 | 9.365 | 10.07 | 2,496,333 | +1.04(+11.51%) |
Aug 31, 2010 | 9.007 | 9.342 | 8.794 | 9.031 | 1,788,849 | -0.11(-1.20%) |
Aug 30, 2010 | 9.575 | 9.713 | 9.136 | 9.141 | 1,182,581 | -0.59(-6.08%) |
Aug 27, 2010 | 9.733 | 9.783 | 8.808 | 9.733 | 1,336,258 | +0.73(+8.10%) |
Aug 26, 2010 | 9.316 | 9.543 | 8.926 | 9.003 | 1,128,998 | -0.21(-2.28%) |
Aug 25, 2010 | 8.589 | 9.277 | 8.505 | 9.213 | 1,088,678 | +0.40(+4.49%) |
Aug 24, 2010 | 8.712 | 9.129 | 8.447 | 8.817 | 1,833,512 | -0.31(-3.41%) |
Aug 23, 2010 | 9.740 | 9.872 | 9.109 | 9.129 | 1,623,915 | -0.37(-3.93%) |
Aug 20, 2010 | 9.385 | 9.534 | 9.052 | 9.502 | 1,238,873 | -0.01(-0.14%) |
Aug 19, 2010 | 10.24 | 10.33 | 9.426 | 9.516 | 1,251,754 | -0.84(-8.14%) |
Aug 18, 2010 | 10.22 | 10.64 | 9.947 | 10.36 | 1,232,827 | +0.13(+1.23%) |
Aug 17, 2010 | 10.07 | 10.50 | 9.911 | 10.23 | 1,180,405 | +0.49(+5.06%) |
Aug 16, 2010 | 9.325 | 9.917 | 9.205 | 9.740 | 949,731 | +0.22(+2.30%) |
Aug 13, 2010 | 9.521 | 9.799 | 9.478 | 9.521 | 862,110 | -0.34(-3.46%) |
Aug 12, 2010 | 9.409 | 10.03 | 9.368 | 9.862 | 1,645,017 | -0.24(-2.33%) |
Aug 11, 2010 | 10.65 | 10.67 | 9.918 | 10.10 | 1,217 | -1.50(-12.93%) |
Aug 10, 2010 | 11.68 | 11.78 | 11.08 | 11.60 | 2,051,801 | -0.43(-3.60%) |
Aug 09, 2010 | 11.90 | 12.15 | 11.67 | 12.03 | 930,829 | +0.39(+3.32%) |
Aug 06, 2010 | 11.64 | 11.77 | 10.95 | 11.64 | 1,931,748 | -0.21(-1.73%) |
Aug 05, 2010 | 11.93 | 12.23 | 11.82 | 11.85 | 735,922 | -0.43(-3.53%) |
Aug 04, 2010 | 12.11 | 12.37 | 11.98 | 12.28 | 1,014,254 | +0.36(+3.02%) |
Aug 03, 2010 | 12.07 | 12.41 | 11.63 | 11.92 | 1,071,358 | -0.25(-2.06%) |
Aug 02, 2010 | 12.24 | 12.41 | 11.93 | 12.17 | 1,201,467 | +0.57(+4.88%) |
Jul 30, 2010 | 11.61 | 11.90 | 10.96 | 11.61 | 1,018,539 | +0.03(+0.23%) |
Jul 29, 2010 | 12.00 | 12.12 | 11.03 | 11.58 | 1,468,874 | -0.12(-1.02%) |
Jul 28, 2010 | 12.21 | 12.37 | 11.47 | 11.70 | 1,004,563 | -0.56(-4.54%) |
Jul 27, 2010 | 12.73 | 12.86 | 12.14 | 12.26 | 1,508,472 | -0.15(-1.25%) |
Jul 26, 2010 | 11.78 | 12.43 | 11.59 | 12.41 | 1,625,392 | +0.79(+6.81%) |
Jul 23, 2010 | 10.65 | 11.66 | 10.58 | 11.62 | 1,504,544 | +0.79(+7.32%) |
Jul 22, 2010 | 10.23 | 10.92 | 10.21 | 10.83 | 1,966,469 | +1.04(+10.66%) |
Jul 21, 2010 | 10.58 | 10.62 | 9.697 | 9.783 | 1,601,937 | -0.53(-5.15%) |
Jul 20, 2010 | 9.391 | 10.37 | 9.300 | 10.31 | 811 | +0.51(+5.15%) |
Jul 19, 2010 | 9.802 | 9.894 | 9.273 | 9.809 | 804,373 | +0.06(+0.63%) |
Jul 16, 2010 | 9.747 | 10.72 | 9.614 | 9.747 | 1,191,338 | -1.18(-10.81%) |
Jul 15, 2010 | 11.27 | 11.27 | 10.47 | 10.93 | 1,180,259 | -0.29(-2.62%) |
Jul 14, 2010 | 11.24 | 11.43 | 10.95 | 11.22 | 875,331 | -0.09(-0.81%) |
Jul 13, 2010 | 10.79 | 11.45 | 10.67 | 11.31 | 1,413,271 | +0.92(+8.85%) |
Jul 12, 2010 | 10.62 | 10.82 | 10.05 | 10.39 | 766,227 | -0.30(-2.82%) |
Jul 09, 2010 | 10.70 | 10.71 | 10.15 | 10.70 | 571,913 | +0.47(+4.64%) |
Jul 08, 2010 | 10.14 | 10.30 | 9.792 | 10.22 | 1,125,995 | +0.42(+4.29%) |
Jul 07, 2010 | 8.958 | 9.840 | 8.958 | 9.802 | 796,151 | +0.88(+9.85%) |
Jul 06, 2010 | 9.747 | 9.983 | 8.741 | 8.923 | 4,869 | -0.32(-3.47%) |
Jul 02, 2010 | 9.243 | 9.754 | 9.082 | 9.243 | 1,404,814 | -0.31(-3.29%) |