Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.49 | 10.55 | 10.42 | 10.45 | 134,527 | +0.00(+0.00%) |
Sep 29, 2010 | 10.40 | 10.48 | 10.36 | 10.45 | 106,178 | -0.03(-0.33%) |
Sep 28, 2010 | 10.42 | 10.52 | 10.36 | 10.49 | 158,706 | +0.03(+0.29%) |
Sep 27, 2010 | 10.47 | 10.52 | 10.45 | 10.46 | 165,801 | -0.07(-0.66%) |
Sep 24, 2010 | 10.40 | 10.53 | 10.40 | 10.53 | 86,098 | +0.33(+3.23%) |
Sep 23, 2010 | 10.28 | 10.32 | 10.19 | 10.20 | 182,314 | -0.14(-1.37%) |
Sep 22, 2010 | 10.46 | 10.56 | 10.29 | 10.34 | 422,949 | -0.25(-2.39%) |
Sep 21, 2010 | 10.59 | 10.71 | 10.51 | 10.59 | 375,939 | +0.06(+0.58%) |
Sep 20, 2010 | 10.37 | 10.54 | 10.37 | 10.53 | 141,489 | +0.30(+2.96%) |
Sep 17, 2010 | 10.23 | 10.23 | 10.12 | 10.23 | 187,192 | +0.11(+1.10%) |
Sep 15, 2010 | 10.11 | 10.16 | 10.10 | 10.12 | 134,840 | -0.01(-0.08%) |
Sep 14, 2010 | 10.16 | 10.22 | 10.09 | 10.12 | 140,107 | -0.02(-0.19%) |
Sep 13, 2010 | 10.17 | 10.17 | 9.971 | 10.14 | 314,361 | +0.27(+2.76%) |
Sep 10, 2010 | 9.891 | 9.895 | 9.829 | 9.872 | 92,322 | +0.03(+0.35%) |
Sep 09, 2010 | 9.856 | 9.868 | 9.806 | 9.837 | 123,781 | +0.07(+0.75%) |
Sep 08, 2010 | 9.680 | 9.780 | 9.680 | 9.764 | 104,890 | +0.15(+1.60%) |
Sep 07, 2010 | 9.649 | 9.703 | 9.596 | 9.611 | 151,473 | +0.01(+0.08%) |
Sep 03, 2010 | 9.584 | 9.626 | 9.569 | 9.603 | 91,811 | +0.06(+0.60%) |
Sep 02, 2010 | 9.515 | 9.580 | 9.457 | 9.546 | 204,722 | +0.01(+0.12%) |
Sep 01, 2010 | 9.396 | 9.553 | 9.396 | 9.534 | 146,740 | +0.28(+2.98%) |
Aug 31, 2010 | 9.170 | 9.312 | 9.170 | 9.258 | 79,042 | +0.03(+0.37%) |
Aug 30, 2010 | 9.316 | 9.316 | 9.200 | 9.224 | 70,774 | -0.14(-1.51%) |
Aug 27, 2010 | 9.365 | 9.365 | 9.177 | 9.365 | 122,238 | +0.04(+0.45%) |
Aug 26, 2010 | 9.304 | 9.339 | 9.300 | 9.323 | 217,478 | +0.01(+0.08%) |
Aug 25, 2010 | 9.450 | 9.450 | 9.197 | 9.316 | 178,635 | -0.00(-0.04%) |
Aug 24, 2010 | 9.369 | 9.369 | 9.281 | 9.319 | 338,778 | -0.17(-1.82%) |
Aug 23, 2010 | 9.814 | 9.814 | 9.473 | 9.492 | 172,364 | -0.07(-0.72%) |
Aug 20, 2010 | 9.546 | 9.599 | 9.496 | 9.561 | 158,223 | +0.03(+0.32%) |
Aug 19, 2010 | 9.619 | 9.619 | 9.503 | 9.530 | 186,212 | -0.01(-0.12%) |
Aug 18, 2010 | 9.423 | 9.549 | 9.365 | 9.542 | 314,638 | +0.18(+1.93%) |
Aug 17, 2010 | 9.331 | 9.365 | 9.258 | 9.362 | 231,900 | +0.10(+1.08%) |
Aug 16, 2010 | 9.147 | 9.293 | 9.147 | 9.262 | 115,007 | +0.04(+0.46%) |
Aug 13, 2010 | 9.220 | 9.223 | 9.128 | 9.220 | 99,811 | +0.14(+1.56%) |
Aug 12, 2010 | 9.024 | 9.128 | 9.024 | 9.078 | 132,107 | +0.04(+0.42%) |
Aug 11, 2010 | 9.013 | 9.051 | 9.005 | 9.039 | 182,937 | -0.19(-2.04%) |
Aug 10, 2010 | 9.270 | 9.270 | 9.135 | 9.227 | 138,991 | -0.13(-1.35%) |
Aug 09, 2010 | 9.273 | 9.381 | 9.273 | 9.354 | 62,902 | +0.09(+0.99%) |
Aug 06, 2010 | 9.262 | 9.270 | 9.158 | 9.262 | 93,310 | -0.08(-0.90%) |
Aug 05, 2010 | 9.250 | 9.346 | 9.216 | 9.346 | 83,603 | -0.01(-0.12%) |
Aug 04, 2010 | 9.200 | 9.358 | 9.200 | 9.358 | 224,458 | +0.17(+1.88%) |
Aug 03, 2010 | 9.124 | 9.189 | 9.093 | 9.185 | 113,396 | +0.01(+0.08%) |
Aug 02, 2010 | 9.082 | 9.177 | 9.070 | 9.177 | 169,485 | +0.19(+2.09%) |
Jul 30, 2010 | 8.990 | 9.020 | 8.878 | 8.990 | 96,870 | -0.02(-0.26%) |
Jul 29, 2010 | 9.036 | 9.036 | 8.832 | 9.013 | 243,860 | +0.06(+0.69%) |
Jul 28, 2010 | 8.970 | 8.982 | 8.901 | 8.951 | 83,470 | -0.08(-0.89%) |
Jul 27, 2010 | 8.974 | 9.147 | 8.959 | 9.032 | 354,845 | +0.05(+0.51%) |
Jul 26, 2010 | 8.978 | 8.993 | 8.917 | 8.986 | 132,602 | -0.04(-0.43%) |
Jul 23, 2010 | 8.955 | 9.028 | 8.913 | 9.024 | 110,577 | +0.00(+0.04%) |
Jul 22, 2010 | 9.032 | 9.193 | 8.921 | 9.020 | 297,108 | +0.16(+1.86%) |
Jul 21, 2010 | 8.802 | 8.875 | 8.759 | 8.855 | 327,393 | +0.02(+0.22%) |
Jul 20, 2010 | 8.644 | 8.851 | 8.606 | 8.836 | 151,155 | +0.08(+0.88%) |
Jul 19, 2010 | 8.825 | 8.848 | 8.740 | 8.759 | 79,851 | -0.00(-0.04%) |
Jul 16, 2010 | 8.763 | 8.771 | 8.687 | 8.763 | 283,961 | -0.05(-0.52%) |
Jul 15, 2010 | 8.828 | 8.828 | 8.706 | 8.809 | 204,026 | -0.02(-0.22%) |
Jul 14, 2010 | 8.821 | 8.878 | 8.765 | 8.828 | 79,564 | -0.06(-0.69%) |
Jul 13, 2010 | 9.016 | 9.016 | 8.821 | 8.890 | 217,903 | +0.10(+1.18%) |
Jul 12, 2010 | 8.817 | 8.848 | 8.733 | 8.786 | 80,896 | -0.02(-0.22%) |
Jul 09, 2010 | 8.805 | 8.821 | 8.733 | 8.805 | 106,056 | +0.06(+0.66%) |
Jul 08, 2010 | 8.687 | 8.752 | 8.618 | 8.748 | 128,211 | +0.06(+0.71%) |
Jul 07, 2010 | 8.552 | 8.687 | 8.526 | 8.687 | 185,763 | +0.13(+1.57%) |
Jul 06, 2010 | 8.568 | 8.667 | 8.526 | 8.552 | 263,406 | +0.08(+0.90%) |
Jul 02, 2010 | 8.476 | 8.495 | 8.395 | 8.476 | 294,456 | +0.03(+0.41%) |