Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.24 | 10.25 | 10.20 | 10.20 | 7,144 | +0.00(+0.00%) |
Sep 29, 2010 | 10.20 | 10.25 | 10.20 | 10.20 | 5,132 | +0.02(+0.20%) |
Sep 28, 2010 | 10.25 | 10.25 | 10.18 | 10.18 | 5,200 | -0.12(-1.17%) |
Sep 27, 2010 | 10.30 | 10.30 | 10.30 | 10.30 | 500 | +0.00(+0.00%) |
Sep 24, 2010 | 10.34 | 10.40 | 10.30 | 10.30 | 3,400 | +0.04(+0.39%) |
Sep 23, 2010 | 10.27 | 10.27 | 10.26 | 10.26 | 1,700 | -0.01(-0.10%) |
Sep 22, 2010 | 10.40 | 10.40 | 10.27 | 10.27 | 6,656 | -0.15(-1.44%) |
Sep 21, 2010 | 10.40 | 10.42 | 10.40 | 10.42 | 8,700 | +0.07(+0.68%) |
Sep 20, 2010 | 10.35 | 10.35 | 10.35 | 10.35 | 2,950 | +0.07(+0.68%) |
Sep 17, 2010 | 10.35 | 10.35 | 10.26 | 10.28 | 7,820 | -0.02(-0.19%) |
Sep 15, 2010 | 10.26 | 10.30 | 10.26 | 10.30 | 9,900 | +0.00(+0.00%) |
Sep 14, 2010 | 10.26 | 10.30 | 10.26 | 10.30 | 3,656 | +0.00(+0.00%) |
Sep 13, 2010 | 10.35 | 10.35 | 10.30 | 10.30 | 4,949 | +0.00(+0.00%) |
Sep 10, 2010 | 10.31 | 10.31 | 10.30 | 10.30 | 4,000 | +0.00(+0.00%) |
Sep 09, 2010 | 10.30 | 10.30 | 10.30 | 0 | +0.00(+0.00%) | |
Sep 08, 2010 | 10.42 | 10.42 | 10.30 | 10.30 | 1,083 | +0.00(+0.00%) |
Sep 07, 2010 | 10.31 | 10.31 | 10.30 | 10.30 | 2,800 | -0.11(-1.06%) |
Sep 03, 2010 | 10.30 | 10.41 | 10.30 | 10.41 | 5,250 | +0.12(+1.17%) |
Sep 02, 2010 | 10.21 | 10.29 | 10.21 | 10.29 | 3,600 | +0.08(+0.78%) |
Sep 01, 2010 | 10.29 | 10.30 | 10.19 | 10.21 | 17,400 | -0.05(-0.49%) |
Aug 31, 2010 | 10.21 | 10.26 | 10.21 | 10.26 | 2,351 | +0.01(+0.10%) |
Aug 30, 2010 | 10.21 | 10.25 | 10.20 | 10.25 | 8,626 | +0.05(+0.49%) |
Aug 27, 2010 | 10.20 | 10.28 | 10.20 | 10.20 | 2,440 | +0.01(+0.10%) |
Aug 26, 2010 | 10.19 | 10.19 | 10.19 | 0 | +0.00(+0.00%) | |
Aug 25, 2010 | 10.27 | 10.27 | 10.18 | 10.19 | 6,135 | +0.00(+0.00%) |
Aug 24, 2010 | 10.20 | 10.24 | 10.18 | 10.19 | 13,100 | +0.00(+0.00%) |
Aug 23, 2010 | 10.19 | 10.19 | 10.19 | 0 | +0.00(+0.00%) | |
Aug 20, 2010 | 10.19 | 10.19 | 10.19 | 0 | +0.00(+0.00%) | |
Aug 19, 2010 | 10.20 | 10.20 | 10.19 | 10.19 | 8,637 | -0.18(-1.74%) |
Aug 18, 2010 | 10.38 | 10.38 | 10.37 | 10.37 | 2,200 | +0.12(+1.17%) |
Aug 17, 2010 | 10.21 | 10.25 | 10.21 | 10.25 | 14,360 | +0.07(+0.69%) |
Aug 16, 2010 | 10.14 | 10.18 | 10.14 | 10.18 | 4,085 | +0.06(+0.59%) |
Aug 13, 2010 | 10.19 | 10.19 | 10.12 | 10.12 | 6,000 | -0.07(-0.69%) |
Aug 12, 2010 | 10.15 | 10.19 | 10.15 | 10.19 | 3,135 | +0.00(+0.00%) |
Aug 11, 2010 | 10.15 | 10.20 | 10.14 | 10.19 | 12,366 | +0.04(+0.39%) |
Aug 10, 2010 | 10.17 | 10.17 | 10.15 | 10.15 | 5,778 | -0.02(-0.20%) |
Aug 09, 2010 | 10.17 | 10.17 | 10.17 | 10.17 | 2,000 | +0.00(+0.00%) |
Aug 06, 2010 | 10.17 | 10.17 | 10.15 | 10.17 | 12,200 | +0.00(+0.00%) |
Aug 05, 2010 | 10.12 | 10.19 | 10.10 | 10.17 | 17,623 | +0.02(+0.20%) |
Aug 04, 2010 | 10.12 | 10.15 | 10.10 | 10.15 | 8,960 | +0.05(+0.50%) |
Aug 03, 2010 | 10.11 | 10.14 | 10.10 | 10.10 | 26,700 | -0.02(-0.20%) |
Jul 30, 2010 | 10.12 | 10.15 | 10.10 | 10.12 | 37,200 | +0.00(+0.00%) |
Jul 29, 2010 | 10.15 | 10.20 | 10.12 | 10.12 | 23,700 | +0.00(+0.00%) |
Jul 28, 2010 | 10.21 | 10.21 | 10.12 | 10.12 | 27,920 | -0.09(-0.88%) |
Jul 27, 2010 | 10.20 | 10.21 | 10.20 | 10.21 | 17,962 | -0.01(-0.10%) |
Jul 26, 2010 | 10.18 | 10.22 | 10.18 | 10.22 | 6,295 | -0.03(-0.29%) |
Jul 23, 2010 | 10.19 | 10.25 | 10.16 | 10.25 | 11,465 | +0.06(+0.59%) |
Jul 22, 2010 | 10.22 | 10.22 | 10.15 | 10.19 | 19,580 | +0.03(+0.30%) |
Jul 21, 2010 | 10.20 | 10.30 | 10.15 | 10.16 | 19,060 | -0.09(-0.88%) |
Jul 20, 2010 | 10.25 | 10.30 | 10.25 | 10.25 | 4,900 | -0.06(-0.58%) |
Jul 19, 2010 | 10.38 | 10.38 | 10.25 | 10.31 | 5,450 | -0.09(-0.87%) |
Jul 16, 2010 | 10.32 | 10.40 | 10.32 | 10.40 | 3,252 | +0.12(+1.17%) |
Jul 15, 2010 | 10.54 | 10.55 | 10.27 | 10.28 | 4,189 | -0.02(-0.19%) |
Jul 14, 2010 | 10.30 | 10.31 | 10.30 | 10.30 | 1,450 | -0.10(-0.96%) |
Jul 13, 2010 | 10.30 | 10.40 | 10.30 | 10.40 | 13,200 | +0.20(+1.96%) |
Jul 12, 2010 | 10.49 | 10.49 | 10.20 | 10.20 | 4,695 | +0.05(+0.49%) |
Jul 09, 2010 | 10.16 | 10.16 | 10.15 | 10.15 | 1,200 | -0.05(-0.49%) |
Jul 08, 2010 | 10.20 | 10.20 | 10.15 | 10.20 | 11,411 | +0.05(+0.49%) |
Jul 07, 2010 | 10.16 | 10.16 | 10.15 | 10.15 | 2,966 | -0.05(-0.49%) |
Jul 06, 2010 | 10.19 | 10.20 | 10.19 | 10.20 | 7,777 | +0.09(+0.89%) |