Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.80 | 10.91 | 10.60 | 10.65 | 29,162 | -0.07(-0.65%) |
Sep 29, 2010 | 10.68 | 10.81 | 10.68 | 10.72 | 83,171 | -0.01(-0.09%) |
Sep 28, 2010 | 10.76 | 10.77 | 10.62 | 10.73 | 41,534 | +0.02(+0.19%) |
Sep 27, 2010 | 10.97 | 11.03 | 10.68 | 10.71 | 37,528 | -0.21(-1.92%) |
Sep 24, 2010 | 10.39 | 10.97 | 10.38 | 10.92 | 67,526 | +0.56(+5.41%) |
Sep 23, 2010 | 10.29 | 10.60 | 10.21 | 10.36 | 60,705 | +0.00(+0.00%) |
Sep 22, 2010 | 10.56 | 10.78 | 10.28 | 10.36 | 55,365 | -0.28(-2.63%) |
Sep 21, 2010 | 11.13 | 11.13 | 10.46 | 10.64 | 96,209 | -0.50(-4.49%) |
Sep 20, 2010 | 10.82 | 11.16 | 10.61 | 11.14 | 80,844 | +0.35(+3.24%) |
Sep 17, 2010 | 10.80 | 10.83 | 10.20 | 10.79 | 102,390 | -0.50(-4.43%) |
Sep 15, 2010 | 11.10 | 11.31 | 10.72 | 11.29 | 91,404 | +0.18(+1.62%) |
Sep 14, 2010 | 11.20 | 11.29 | 11.07 | 11.11 | 29,469 | -0.16(-1.42%) |
Sep 13, 2010 | 11.29 | 11.42 | 11.09 | 11.27 | 46,183 | -0.01(-0.09%) |
Sep 10, 2010 | 11.11 | 11.31 | 11.02 | 11.28 | 27,883 | +0.31(+2.83%) |
Sep 09, 2010 | 11.41 | 11.67 | 10.91 | 10.97 | 20,563 | -0.35(-3.09%) |
Sep 08, 2010 | 11.00 | 11.32 | 10.99 | 11.32 | 63,234 | +0.36(+3.28%) |
Sep 07, 2010 | 10.99 | 11.22 | 10.87 | 10.96 | 58,858 | -0.09(-0.81%) |
Sep 03, 2010 | 10.92 | 11.06 | 10.84 | 11.05 | 31,652 | +0.24(+2.22%) |
Sep 02, 2010 | 11.08 | 11.45 | 10.65 | 10.81 | 60,294 | -0.24(-2.17%) |
Sep 01, 2010 | 9.930 | 11.05 | 9.930 | 11.05 | 102,059 | +1.15(+11.62%) |
Aug 31, 2010 | 9.500 | 9.910 | 9.360 | 9.900 | 75,218 | +0.44(+4.65%) |
Aug 30, 2010 | 9.920 | 10.00 | 9.450 | 9.460 | 72,463 | -0.46(-4.64%) |
Aug 27, 2010 | 9.830 | 10.00 | 9.800 | 9.920 | 49,037 | +0.20(+2.06%) |
Aug 26, 2010 | 9.860 | 10.00 | 9.710 | 9.720 | 21,368 | -0.12(-1.22%) |
Aug 25, 2010 | 9.700 | 9.850 | 9.540 | 9.840 | 34,674 | +0.13(+1.34%) |
Aug 24, 2010 | 9.840 | 9.910 | 9.620 | 9.710 | 57,404 | -0.15(-1.52%) |
Aug 23, 2010 | 10.15 | 10.35 | 9.860 | 9.860 | 46,429 | -0.30(-2.95%) |
Aug 20, 2010 | 10.29 | 10.34 | 10.00 | 10.16 | 41,296 | -0.13(-1.26%) |
Aug 19, 2010 | 10.77 | 10.93 | 10.12 | 10.29 | 95,418 | -0.56(-5.16%) |
Aug 18, 2010 | 10.82 | 11.03 | 10.76 | 10.85 | 34,904 | +0.01(+0.09%) |
Aug 17, 2010 | 10.94 | 11.15 | 10.83 | 10.84 | 37,415 | +0.00(+0.00%) |
Aug 16, 2010 | 10.68 | 10.88 | 10.68 | 10.84 | 44,183 | +0.04(+0.37%) |
Aug 13, 2010 | 11.26 | 11.29 | 10.75 | 10.80 | 54,651 | -0.52(-4.59%) |
Aug 12, 2010 | 10.65 | 11.38 | 10.61 | 11.32 | 77,713 | +0.51(+4.72%) |
Aug 11, 2010 | 11.46 | 11.48 | 10.80 | 10.81 | 85,077 | -0.83(-7.13%) |
Aug 10, 2010 | 11.85 | 11.98 | 11.63 | 11.64 | 65,191 | -0.35(-2.92%) |
Aug 09, 2010 | 11.61 | 12.00 | 11.34 | 11.99 | 73,194 | +0.39(+3.36%) |
Aug 06, 2010 | 11.15 | 11.62 | 11.14 | 11.60 | 71,255 | +0.39(+3.48%) |
Aug 05, 2010 | 11.33 | 11.49 | 11.09 | 11.21 | 53,913 | -0.20(-1.75%) |
Aug 04, 2010 | 11.19 | 11.45 | 11.16 | 11.41 | 57,000 | +0.23(+2.06%) |
Aug 03, 2010 | 11.33 | 11.48 | 10.99 | 11.18 | 83,619 | -0.21(-1.84%) |
Aug 02, 2010 | 10.96 | 11.45 | 10.87 | 11.39 | 70,047 | +0.33(+2.98%) |
Jul 30, 2010 | 10.69 | 11.21 | 10.69 | 11.06 | 58,264 | +0.26(+2.41%) |
Jul 29, 2010 | 10.83 | 11.00 | 10.71 | 10.80 | 41,566 | -0.08(-0.74%) |
Jul 28, 2010 | 11.16 | 11.23 | 10.83 | 10.88 | 37,260 | -0.28(-2.51%) |
Jul 27, 2010 | 11.30 | 11.52 | 11.13 | 11.16 | 74,353 | -0.04(-0.36%) |
Jul 26, 2010 | 10.53 | 11.25 | 10.42 | 11.20 | 70,605 | +0.68(+6.46%) |
Jul 23, 2010 | 10.27 | 10.64 | 10.27 | 10.52 | 156,205 | +0.25(+2.43%) |
Jul 22, 2010 | 10.08 | 10.31 | 9.980 | 10.27 | 113,208 | +0.30(+3.01%) |
Jul 21, 2010 | 9.950 | 10.08 | 9.825 | 9.970 | 90,000 | +0.12(+1.22%) |
Jul 20, 2010 | 9.900 | 10.10 | 9.770 | 9.850 | 102,259 | -0.12(-1.20%) |
Jul 19, 2010 | 10.00 | 10.11 | 9.790 | 9.970 | 49,722 | -0.05(-0.50%) |
Jul 16, 2010 | 10.05 | 10.29 | 9.780 | 10.02 | 99,100 | -0.11(-1.09%) |
Jul 15, 2010 | 10.32 | 10.37 | 9.980 | 10.13 | 44,894 | -0.23(-2.22%) |
Jul 14, 2010 | 10.72 | 10.91 | 10.28 | 10.36 | 63,219 | -0.41(-3.81%) |
Jul 13, 2010 | 10.29 | 10.90 | 10.14 | 10.77 | 90,294 | +0.63(+6.21%) |
Jul 12, 2010 | 10.63 | 10.90 | 10.09 | 10.14 | 77,303 | -0.27(-2.59%) |
Jul 09, 2010 | 10.21 | 10.45 | 9.980 | 10.41 | 93,003 | +0.17(+1.66%) |
Jul 08, 2010 | 10.50 | 10.58 | 10.06 | 10.24 | 61,309 | -0.19(-1.82%) |
Jul 07, 2010 | 9.860 | 10.44 | 9.850 | 10.43 | 83,718 | +0.57(+5.78%) |
Jul 06, 2010 | 10.21 | 10.24 | 9.650 | 9.860 | 83,128 | -0.23(-2.28%) |
Jul 02, 2010 | 10.15 | 10.26 | 9.680 | 10.09 | 96,183 | -0.02(-0.20%) |