Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.16 | 10.36 | 10.12 | 10.16 | 43,728 | -0.04(-0.36%) |
Sep 29, 2010 | 10.12 | 10.21 | 9.982 | 10.20 | 3,682,412 | +0.08(+0.75%) |
Sep 28, 2010 | 10.10 | 10.15 | 9.939 | 10.12 | 3,515,283 | +0.07(+0.71%) |
Sep 27, 2010 | 10.01 | 10.09 | 9.965 | 10.05 | 4,242,077 | +0.04(+0.43%) |
Sep 24, 2010 | 10.05 | 10.08 | 9.977 | 10.01 | 5,821,306 | +0.06(+0.62%) |
Sep 23, 2010 | 9.948 | 10.06 | 9.901 | 9.948 | 3,822,523 | -0.03(-0.29%) |
Sep 22, 2010 | 10.04 | 10.11 | 9.939 | 9.977 | 4,144,156 | -0.06(-0.57%) |
Sep 21, 2010 | 10.15 | 10.17 | 10.01 | 10.03 | 4,980,517 | -0.11(-1.12%) |
Sep 20, 2010 | 10.02 | 10.17 | 9.928 | 10.15 | 3,178,982 | +0.18(+1.76%) |
Sep 17, 2010 | 9.972 | 10.02 | 9.893 | 9.972 | 3,472,309 | +0.08(+0.77%) |
Sep 15, 2010 | 9.720 | 9.901 | 9.635 | 9.896 | 3,923,155 | +0.16(+1.66%) |
Sep 14, 2010 | 9.715 | 9.806 | 9.696 | 9.734 | 3,578,548 | +0.02(+0.24%) |
Sep 13, 2010 | 9.658 | 9.739 | 9.620 | 9.711 | 2,827,039 | +0.16(+1.64%) |
Sep 10, 2010 | 9.487 | 9.568 | 9.468 | 9.554 | 2,494,338 | +0.10(+1.01%) |
Sep 09, 2010 | 9.492 | 9.492 | 9.387 | 9.459 | 3,387,997 | +0.08(+0.81%) |
Sep 08, 2010 | 9.378 | 9.411 | 9.288 | 9.383 | 4,589,177 | +0.01(+0.15%) |
Sep 07, 2010 | 9.478 | 9.502 | 9.335 | 9.368 | 464 | -0.10(-1.10%) |
Sep 03, 2010 | 9.521 | 9.573 | 9.385 | 9.473 | 4,339,046 | +0.06(+0.61%) |
Sep 02, 2010 | 9.364 | 9.468 | 9.321 | 9.416 | 839 | +0.03(+0.35%) |
Sep 01, 2010 | 9.269 | 9.440 | 9.245 | 9.383 | 4,140,249 | +0.23(+2.49%) |
Aug 31, 2010 | 9.136 | 9.178 | 9.060 | 9.155 | 123,496 | -0.04(-0.47%) |
Aug 30, 2010 | 9.321 | 9.349 | 9.169 | 9.197 | 2,218,180 | -0.12(-1.33%) |
Aug 27, 2010 | 9.193 | 9.340 | 9.126 | 9.321 | 2,695,335 | +0.11(+1.19%) |
Aug 26, 2010 | 9.345 | 9.411 | 9.178 | 9.212 | 3,818,966 | -0.09(-0.92%) |
Aug 25, 2010 | 9.202 | 9.335 | 9.126 | 9.297 | 3,862,753 | +0.04(+0.46%) |
Aug 24, 2010 | 9.269 | 9.368 | 9.202 | 9.254 | 580 | -0.10(-1.07%) |
Aug 23, 2010 | 9.459 | 9.515 | 9.345 | 9.354 | 7,329,431 | -0.04(-0.40%) |
Aug 20, 2010 | 9.397 | 9.445 | 9.273 | 9.392 | 3,224,806 | -0.02(-0.20%) |
Aug 19, 2010 | 9.544 | 9.582 | 9.364 | 9.411 | 104,612 | -0.12(-1.30%) |
Aug 18, 2010 | 9.506 | 9.606 | 9.459 | 9.535 | 7,450,980 | +0.04(+0.45%) |
Aug 17, 2010 | 9.292 | 9.535 | 9.250 | 9.492 | 4,692,664 | +0.26(+2.78%) |
Aug 16, 2010 | 9.245 | 9.307 | 9.178 | 9.235 | 4,119,663 | -0.06(-0.61%) |
Aug 13, 2010 | 9.292 | 9.373 | 9.193 | 9.292 | 4,288,776 | -0.03(-0.36%) |
Aug 12, 2010 | 9.359 | 9.449 | 9.269 | 9.326 | 5,519,530 | -0.15(-1.56%) |
Aug 11, 2010 | 9.649 | 9.663 | 9.392 | 9.473 | 6,283,248 | -0.25(-2.57%) |
Aug 10, 2010 | 9.681 | 9.858 | 9.625 | 9.723 | 2,038 | -0.02(-0.19%) |
Aug 09, 2010 | 9.760 | 9.793 | 9.625 | 9.741 | 4,963,329 | +0.07(+0.72%) |
Aug 06, 2010 | 9.671 | 9.704 | 9.540 | 9.671 | 6,132,256 | +0.04(+0.44%) |
Aug 05, 2010 | 9.821 | 9.947 | 9.573 | 9.629 | 12,123,828 | -0.18(-1.81%) |
Aug 04, 2010 | 10.88 | 10.95 | 9.751 | 9.807 | 2,790 | -1.85(-15.87%) |
Aug 03, 2010 | 11.58 | 11.67 | 11.54 | 11.66 | 3,921,960 | +0.13(+1.09%) |
Aug 02, 2010 | 11.57 | 11.62 | 11.50 | 11.53 | 2,990,680 | +0.13(+1.15%) |
Jul 30, 2010 | 11.40 | 11.46 | 11.22 | 11.40 | 2,859,630 | -0.07(-0.57%) |
Jul 29, 2010 | 11.53 | 11.60 | 11.33 | 11.46 | 3,197,461 | +0.02(+0.16%) |
Jul 28, 2010 | 11.45 | 11.56 | 11.37 | 11.45 | 353 | -0.06(-0.53%) |
Jul 27, 2010 | 11.51 | 11.64 | 11.49 | 11.51 | 473 | -0.04(-0.32%) |
Jul 26, 2010 | 11.29 | 11.54 | 11.29 | 11.54 | 2,525,151 | +0.22(+1.94%) |
Jul 23, 2010 | 11.25 | 11.32 | 11.13 | 11.32 | 3,181,559 | +0.10(+0.92%) |
Jul 22, 2010 | 11.06 | 11.26 | 11.02 | 11.22 | 5,151,904 | +0.29(+2.69%) |
Jul 21, 2010 | 10.99 | 11.07 | 10.85 | 10.93 | 3,456,021 | -0.01(-0.13%) |
Jul 20, 2010 | 10.94 | 10.97 | 10.69 | 10.94 | 3,691,947 | +0.13(+1.17%) |
Jul 19, 2010 | 10.76 | 10.85 | 10.69 | 10.82 | 2,379,638 | +0.11(+1.00%) |
Jul 16, 2010 | 10.71 | 10.98 | 10.68 | 10.71 | 3,470,324 | -0.28(-2.59%) |
Jul 15, 2010 | 11.05 | 11.07 | 10.90 | 10.99 | 4,289,310 | -0.04(-0.34%) |
Jul 14, 2010 | 10.93 | 11.03 | 10.90 | 11.03 | 3,917,137 | +0.09(+0.81%) |
Jul 13, 2010 | 10.87 | 10.98 | 10.84 | 10.94 | 3,563,951 | +0.18(+1.65%) |
Jul 12, 2010 | 10.76 | 10.85 | 10.67 | 10.76 | 2,468,434 | -0.00(-0.04%) |
Jul 09, 2010 | 10.77 | 10.77 | 10.65 | 10.77 | 3,217,115 | +0.06(+0.52%) |
Jul 08, 2010 | 10.53 | 10.75 | 10.51 | 10.71 | 4,470,043 | +0.23(+2.23%) |
Jul 07, 2010 | 10.31 | 10.49 | 10.26 | 10.48 | 4,213,984 | +0.17(+1.63%) |
Jul 06, 2010 | 10.42 | 10.42 | 10.25 | 10.31 | 9,605,852 | +0.05(+0.50%) |
Jul 02, 2010 | 10.26 | 10.45 | 10.24 | 10.26 | 2,894,662 | -0.11(-1.08%) |