Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.44 | 10.51 | 10.29 | 10.35 | 4,722,509 | +0.00(+0.04%) |
Sep 29, 2010 | 10.33 | 10.39 | 10.28 | 10.35 | 3,028,076 | -0.08(-0.80%) |
Sep 28, 2010 | 10.39 | 10.46 | 10.24 | 10.43 | 4,573,309 | +0.13(+1.22%) |
Sep 27, 2010 | 10.33 | 10.37 | 10.27 | 10.31 | 3,266,973 | -0.10(-0.91%) |
Sep 24, 2010 | 10.36 | 10.42 | 10.35 | 10.40 | 4,256,861 | +0.35(+3.50%) |
Sep 23, 2010 | 10.07 | 10.15 | 10.02 | 10.05 | 2,152,638 | -0.09(-0.90%) |
Sep 22, 2010 | 10.20 | 10.25 | 10.09 | 10.14 | 10,215,023 | -0.05(-0.53%) |
Sep 21, 2010 | 10.20 | 10.29 | 10.07 | 10.20 | 716 | +0.15(+1.52%) |
Sep 20, 2010 | 9.871 | 10.06 | 9.860 | 10.04 | 3,110,361 | +0.20(+1.98%) |
Sep 17, 2010 | 9.848 | 9.954 | 9.800 | 9.848 | 6,243,204 | -0.07(-0.73%) |
Sep 15, 2010 | 9.853 | 9.938 | 9.809 | 9.920 | 2,775,442 | +0.03(+0.34%) |
Sep 14, 2010 | 9.760 | 9.930 | 9.714 | 9.887 | 3,888,087 | +0.16(+1.67%) |
Sep 13, 2010 | 9.693 | 9.743 | 9.663 | 9.725 | 2,400,968 | +0.14(+1.46%) |
Sep 10, 2010 | 9.585 | 9.620 | 9.564 | 9.585 | 2,172,455 | +0.04(+0.47%) |
Sep 09, 2010 | 9.658 | 9.658 | 9.499 | 9.541 | 3,139,818 | +0.02(+0.25%) |
Sep 08, 2010 | 9.525 | 9.599 | 9.500 | 9.517 | 2,254,654 | +0.06(+0.68%) |
Sep 07, 2010 | 9.517 | 9.539 | 9.441 | 9.453 | 3,780,864 | -0.28(-2.90%) |
Sep 03, 2010 | 9.744 | 9.758 | 9.668 | 9.735 | 3,326,569 | +0.14(+1.50%) |
Sep 02, 2010 | 9.587 | 9.622 | 9.552 | 9.591 | 4,023,787 | +0.01(+0.15%) |
Sep 01, 2010 | 9.507 | 9.629 | 9.496 | 9.577 | 3,933,208 | +0.29(+3.16%) |
Aug 31, 2010 | 9.277 | 9.348 | 9.197 | 9.284 | 5,729 | +0.11(+1.20%) |
Aug 30, 2010 | 9.268 | 9.299 | 9.171 | 9.173 | 2,216,617 | -0.04(-0.42%) |
Aug 27, 2010 | 9.362 | 9.363 | 9.105 | 9.212 | 5,965,976 | +0.11(+1.26%) |
Aug 26, 2010 | 9.098 | 9.148 | 9.006 | 9.098 | 716 | +0.07(+0.79%) |
Aug 25, 2010 | 8.928 | 9.062 | 8.883 | 9.027 | 3,377,040 | -0.03(-0.32%) |
Aug 24, 2010 | 9.016 | 9.102 | 8.971 | 9.056 | 3,662,153 | -0.09(-1.02%) |
Aug 23, 2010 | 9.193 | 9.292 | 9.150 | 9.150 | 2,792,961 | -0.02(-0.18%) |
Aug 20, 2010 | 9.122 | 9.185 | 9.069 | 9.166 | 3,289,326 | -0.15(-1.66%) |
Aug 19, 2010 | 9.536 | 9.549 | 9.245 | 9.321 | 4,321,298 | -0.18(-1.90%) |
Aug 18, 2010 | 9.476 | 9.557 | 9.433 | 9.501 | 2,587,116 | +0.07(+0.73%) |
Aug 17, 2010 | 9.460 | 9.495 | 9.380 | 9.433 | 4,514,344 | +0.06(+0.61%) |
Aug 16, 2010 | 9.338 | 9.437 | 9.312 | 9.376 | 2,737,419 | +0.03(+0.33%) |
Aug 13, 2010 | 9.345 | 9.478 | 9.344 | 9.345 | 3,851,339 | -0.10(-1.03%) |
Aug 12, 2010 | 9.387 | 9.467 | 9.374 | 9.443 | 4,390,748 | +0.04(+0.39%) |
Aug 11, 2010 | 9.549 | 9.549 | 9.376 | 9.407 | 6,125,675 | -0.47(-4.75%) |
Aug 10, 2010 | 9.802 | 9.884 | 9.698 | 9.876 | 9,933 | -0.02(-0.16%) |
Aug 09, 2010 | 9.890 | 9.912 | 9.872 | 9.891 | 1,863,599 | +0.03(+0.31%) |
Aug 06, 2010 | 9.860 | 9.869 | 9.721 | 9.860 | 2,638,325 | +0.02(+0.20%) |
Aug 05, 2010 | 9.804 | 9.844 | 9.726 | 9.841 | 2,469,515 | +0.03(+0.27%) |
Aug 04, 2010 | 9.795 | 9.844 | 9.725 | 9.814 | 3,738,866 | -0.04(-0.45%) |
Aug 03, 2010 | 9.800 | 9.866 | 9.747 | 9.859 | 4,676,922 | -0.01(-0.11%) |
Aug 02, 2010 | 9.777 | 9.902 | 9.758 | 9.870 | 5,345,270 | +0.31(+3.29%) |
Jul 30, 2010 | 9.556 | 9.619 | 9.465 | 9.556 | 6,488,704 | -0.05(-0.54%) |
Jul 29, 2010 | 9.673 | 9.735 | 9.513 | 9.608 | 8,004,164 | +0.40(+4.29%) |
Jul 28, 2010 | 9.222 | 9.317 | 9.186 | 9.212 | 3,226,293 | -0.01(-0.11%) |
Jul 27, 2010 | 9.218 | 9.253 | 9.116 | 9.222 | 3,631,421 | +0.04(+0.49%) |
Jul 26, 2010 | 9.031 | 9.178 | 8.990 | 9.178 | 4,897,900 | +0.14(+1.53%) |
Jul 23, 2010 | 8.914 | 9.048 | 8.861 | 9.039 | 5,180,457 | +0.09(+1.00%) |
Jul 22, 2010 | 8.873 | 8.992 | 8.863 | 8.950 | 3,611,181 | +0.35(+4.02%) |
Jul 21, 2010 | 8.771 | 8.781 | 8.556 | 8.604 | 4,292,743 | -0.26(-2.96%) |
Jul 20, 2010 | 8.606 | 8.872 | 8.598 | 8.866 | 3,478,640 | +0.04(+0.44%) |
Jul 19, 2010 | 8.893 | 8.937 | 8.739 | 8.827 | 5,339,368 | +0.13(+1.54%) |
Jul 16, 2010 | 8.693 | 8.870 | 8.679 | 8.693 | 5,120,797 | -0.27(-3.02%) |
Jul 15, 2010 | 8.900 | 8.975 | 8.792 | 8.964 | 8,649,973 | +0.16(+1.78%) |
Jul 14, 2010 | 8.738 | 8.837 | 8.685 | 8.808 | 4,003,561 | +0.09(+1.01%) |
Jul 13, 2010 | 8.693 | 8.752 | 8.658 | 8.720 | 5,030,978 | +0.17(+2.03%) |
Jul 12, 2010 | 8.425 | 8.556 | 8.408 | 8.546 | 6,546,137 | -0.06(-0.73%) |
Jul 09, 2010 | 8.609 | 8.622 | 8.531 | 8.609 | 4,871,357 | -0.09(-0.98%) |
Jul 08, 2010 | 8.600 | 8.697 | 8.541 | 8.694 | 6,950,628 | +0.11(+1.24%) |
Jul 07, 2010 | 8.361 | 8.606 | 8.294 | 8.588 | 7,850,925 | +0.41(+5.06%) |
Jul 06, 2010 | 8.206 | 8.283 | 8.105 | 8.175 | 5,119,408 | +0.19(+2.43%) |
Jul 02, 2010 | 7.981 | 8.139 | 7.917 | 7.981 | 4,796,686 | -0.04(-0.52%) |