Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.72 | 10.72 | 9.850 | 10.01 | 185,810 | -0.61(-5.74%) |
Sep 29, 2010 | 9.670 | 10.66 | 9.560 | 10.62 | 225,547 | +0.88(+9.03%) |
Sep 28, 2010 | 9.890 | 9.970 | 9.490 | 9.740 | 95,775 | -0.09(-0.92%) |
Sep 27, 2010 | 10.04 | 10.04 | 9.810 | 9.830 | 78,006 | -0.21(-2.09%) |
Sep 24, 2010 | 9.510 | 10.10 | 9.510 | 10.04 | 121,332 | +0.72(+7.73%) |
Sep 23, 2010 | 9.070 | 9.470 | 9.050 | 9.320 | 116,400 | +0.26(+2.87%) |
Sep 22, 2010 | 9.060 | 9.279 | 8.970 | 9.060 | 242,821 | -0.07(-0.77%) |
Sep 21, 2010 | 9.370 | 9.430 | 9.080 | 9.130 | 53,476 | -0.28(-3.03%) |
Sep 20, 2010 | 9.050 | 9.530 | 8.980 | 9.415 | 201,723 | +0.38(+4.15%) |
Sep 17, 2010 | 9.010 | 9.300 | 8.980 | 9.040 | 291,059 | -0.26(-2.80%) |
Sep 15, 2010 | 9.380 | 9.610 | 9.270 | 9.300 | 147,270 | -0.19(-2.00%) |
Sep 14, 2010 | 9.460 | 9.550 | 9.320 | 9.490 | 95,763 | -0.04(-0.42%) |
Sep 13, 2010 | 9.400 | 9.610 | 9.400 | 9.530 | 185,248 | +0.18(+1.93%) |
Sep 10, 2010 | 9.790 | 9.790 | 9.220 | 9.350 | 65,325 | -0.42(-4.30%) |
Sep 09, 2010 | 9.950 | 9.990 | 9.720 | 9.770 | 50,006 | -0.01(-0.10%) |
Sep 08, 2010 | 9.690 | 9.840 | 9.600 | 9.780 | 46,630 | +0.13(+1.35%) |
Sep 07, 2010 | 10.01 | 10.01 | 9.640 | 9.650 | 73,058 | -0.38(-3.79%) |
Sep 03, 2010 | 9.920 | 10.06 | 9.750 | 10.03 | 112,042 | +0.28(+2.87%) |
Sep 02, 2010 | 9.510 | 9.890 | 9.360 | 9.750 | 138,266 | +0.31(+3.28%) |
Sep 01, 2010 | 9.620 | 9.620 | 9.430 | 9.440 | 105,510 | +0.02(+0.21%) |
Aug 31, 2010 | 9.300 | 9.590 | 9.090 | 9.420 | 82,127 | +0.13(+1.40%) |
Aug 30, 2010 | 9.750 | 9.938 | 9.280 | 9.290 | 80,871 | -0.52(-5.30%) |
Aug 27, 2010 | 9.450 | 9.820 | 9.130 | 9.810 | 94,599 | +0.48(+5.14%) |
Aug 26, 2010 | 9.460 | 9.540 | 9.300 | 9.330 | 85,408 | -0.11(-1.17%) |
Aug 25, 2010 | 9.070 | 9.460 | 9.040 | 9.440 | 106,062 | +0.31(+3.40%) |
Aug 24, 2010 | 9.780 | 9.780 | 9.110 | 9.130 | 317,185 | -0.73(-7.40%) |
Aug 23, 2010 | 10.14 | 10.21 | 9.860 | 9.860 | 64,224 | -0.22(-2.18%) |
Aug 20, 2010 | 10.04 | 10.23 | 9.960 | 10.08 | 58,195 | -0.04(-0.40%) |
Aug 19, 2010 | 10.30 | 10.49 | 10.00 | 10.12 | 101,274 | -0.20(-1.94%) |
Aug 18, 2010 | 10.31 | 10.44 | 10.10 | 10.32 | 60,058 | +0.01(+0.10%) |
Aug 17, 2010 | 10.11 | 10.39 | 10.11 | 10.31 | 99,288 | +0.36(+3.62%) |
Aug 16, 2010 | 9.810 | 10.21 | 9.810 | 9.950 | 105,609 | +0.05(+0.51%) |
Aug 13, 2010 | 10.26 | 10.39 | 9.860 | 9.900 | 166,540 | -0.44(-4.26%) |
Aug 12, 2010 | 10.05 | 10.35 | 10.03 | 10.34 | 120,761 | +0.10(+0.98%) |
Aug 11, 2010 | 10.68 | 10.85 | 10.10 | 10.24 | 244,464 | -0.61(-5.62%) |
Aug 10, 2010 | 11.36 | 11.43 | 10.84 | 10.85 | 98,716 | -0.72(-6.22%) |
Aug 09, 2010 | 11.34 | 11.59 | 11.14 | 11.57 | 129,985 | +0.36(+3.21%) |
Aug 06, 2010 | 11.12 | 11.39 | 10.97 | 11.21 | 122,173 | -0.14(-1.23%) |
Aug 05, 2010 | 11.27 | 11.49 | 11.04 | 11.35 | 158,559 | -0.05(-0.44%) |
Aug 04, 2010 | 11.03 | 11.45 | 10.95 | 11.40 | 167,328 | +0.42(+3.83%) |
Aug 03, 2010 | 11.14 | 11.14 | 10.43 | 10.98 | 548,511 | -0.39(-3.43%) |
Aug 02, 2010 | 11.19 | 11.48 | 11.00 | 11.37 | 253,513 | +0.37(+3.36%) |
Jul 30, 2010 | 10.14 | 11.17 | 10.14 | 11.00 | 154,266 | +0.69(+6.69%) |
Jul 29, 2010 | 10.37 | 10.52 | 10.12 | 10.31 | 75,181 | +0.02(+0.19%) |
Jul 28, 2010 | 10.34 | 10.41 | 10.20 | 10.29 | 206,918 | -0.06(-0.58%) |
Jul 27, 2010 | 10.42 | 10.70 | 10.30 | 10.35 | 101,007 | +0.06(+0.58%) |
Jul 26, 2010 | 10.58 | 10.58 | 10.14 | 10.29 | 349,027 | -0.29(-2.74%) |
Jul 23, 2010 | 10.75 | 10.83 | 10.51 | 10.58 | 250,258 | -0.21(-1.95%) |
Jul 22, 2010 | 11.11 | 11.11 | 10.73 | 10.79 | 134,693 | -0.10(-0.92%) |
Jul 21, 2010 | 11.39 | 11.41 | 10.88 | 10.89 | 110,173 | -0.40(-3.54%) |
Jul 20, 2010 | 10.67 | 11.31 | 10.50 | 11.29 | 477,817 | +0.43(+3.96%) |
Jul 19, 2010 | 10.85 | 10.95 | 10.54 | 10.86 | 102,824 | +0.10(+0.93%) |
Jul 16, 2010 | 11.10 | 11.13 | 10.74 | 10.76 | 126,528 | -0.48(-4.27%) |
Jul 15, 2010 | 11.38 | 11.47 | 11.07 | 11.24 | 86,746 | -0.15(-1.32%) |
Jul 14, 2010 | 11.20 | 11.50 | 10.96 | 11.39 | 138,669 | +0.19(+1.70%) |
Jul 13, 2010 | 10.91 | 11.21 | 10.82 | 11.20 | 85,834 | +0.46(+4.28%) |
Jul 12, 2010 | 10.91 | 11.08 | 10.69 | 10.74 | 59,809 | -0.25(-2.27%) |
Jul 09, 2010 | 10.77 | 11.00 | 10.77 | 10.99 | 79,279 | +0.18(+1.67%) |
Jul 08, 2010 | 10.79 | 10.88 | 10.59 | 10.81 | 82,213 | +0.12(+1.12%) |
Jul 07, 2010 | 10.17 | 10.73 | 10.13 | 10.69 | 105,352 | +0.60(+5.95%) |
Jul 06, 2010 | 10.71 | 10.96 | 10.06 | 10.09 | 127,318 | -0.41(-3.90%) |
Jul 02, 2010 | 10.70 | 10.82 | 10.38 | 10.50 | 105,461 | -0.13(-1.22%) |