Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.90 | 10.97 | 10.80 | 10.86 | 77,751 | +0.02(+0.19%) |
Sep 29, 2010 | 10.83 | 10.88 | 10.80 | 10.84 | 205,158 | -0.03(-0.32%) |
Sep 28, 2010 | 10.81 | 10.88 | 10.69 | 10.88 | 286,128 | +0.09(+0.81%) |
Sep 27, 2010 | 10.88 | 10.88 | 10.76 | 10.79 | 236,878 | -0.06(-0.53%) |
Sep 24, 2010 | 10.76 | 10.85 | 10.73 | 10.85 | 161,983 | +0.26(+2.46%) |
Sep 23, 2010 | 10.62 | 10.71 | 10.58 | 10.59 | 145,233 | -0.13(-1.17%) |
Sep 22, 2010 | 10.79 | 10.83 | 10.70 | 10.71 | 196,499 | -0.08(-0.77%) |
Sep 21, 2010 | 10.87 | 10.91 | 10.78 | 10.80 | 623,084 | -0.07(-0.64%) |
Sep 20, 2010 | 10.75 | 10.88 | 10.68 | 10.87 | 525,954 | +0.17(+1.63%) |
Sep 17, 2010 | 10.69 | 10.76 | 10.63 | 10.69 | 387,018 | -0.00(-0.02%) |
Sep 15, 2010 | 10.70 | 10.71 | 10.56 | 10.69 | 266,118 | +0.02(+0.17%) |
Sep 14, 2010 | 10.65 | 10.71 | 10.64 | 10.68 | 1,130,195 | -0.00(-0.04%) |
Sep 13, 2010 | 10.64 | 10.68 | 10.61 | 10.68 | 337,467 | +0.15(+1.47%) |
Sep 10, 2010 | 10.51 | 10.55 | 10.50 | 10.53 | 1,288,420 | +0.03(+0.29%) |
Sep 09, 2010 | 10.67 | 10.67 | 10.46 | 10.50 | 761,293 | +0.03(+0.33%) |
Sep 08, 2010 | 10.49 | 10.52 | 10.44 | 10.46 | 1,277,365 | +0.01(+0.13%) |
Sep 07, 2010 | 10.48 | 10.53 | 10.45 | 10.45 | 404,847 | -0.13(-1.24%) |
Sep 03, 2010 | 10.57 | 10.68 | 10.51 | 10.58 | 149,051 | +0.13(+1.26%) |
Sep 02, 2010 | 10.38 | 10.45 | 10.36 | 10.45 | 232,432 | +0.11(+1.02%) |
Sep 01, 2010 | 10.20 | 10.34 | 10.20 | 10.34 | 122,140 | +0.32(+3.16%) |
Aug 31, 2010 | 9.984 | 10.10 | 9.984 | 10.03 | 77,416 | +0.00(+0.00%) |
Aug 30, 2010 | 10.17 | 10.18 | 10.03 | 10.03 | 18,731 | -0.14(-1.40%) |
Aug 27, 2010 | 10.17 | 10.17 | 9.915 | 10.17 | 85,305 | +0.16(+1.56%) |
Aug 26, 2010 | 10.08 | 10.10 | 9.963 | 10.01 | 348,192 | -0.01(-0.14%) |
Aug 25, 2010 | 9.905 | 10.04 | 9.855 | 10.03 | 35,546 | +0.02(+0.17%) |
Aug 24, 2010 | 9.915 | 10.01 | 9.896 | 10.01 | 393,259 | -0.03(-0.29%) |
Aug 23, 2010 | 10.15 | 10.19 | 10.04 | 10.04 | 25,896 | -0.06(-0.59%) |
Aug 20, 2010 | 10.05 | 10.10 | 10.01 | 10.10 | 17,621 | -0.03(-0.25%) |
Aug 19, 2010 | 10.29 | 10.29 | 10.08 | 10.12 | 31,821 | -0.20(-1.98%) |
Aug 18, 2010 | 10.30 | 10.35 | 10.24 | 10.33 | 76,293 | +0.02(+0.22%) |
Aug 17, 2010 | 10.23 | 10.35 | 10.20 | 10.30 | 55,041 | +0.17(+1.69%) |
Aug 16, 2010 | 10.09 | 10.16 | 10.07 | 10.13 | 82,313 | +0.01(+0.09%) |
Aug 13, 2010 | 10.12 | 10.19 | 10.09 | 10.12 | 67,237 | -0.02(-0.20%) |
Aug 12, 2010 | 10.10 | 10.18 | 10.10 | 10.15 | 33,438 | -0.08(-0.79%) |
Aug 11, 2010 | 10.30 | 10.33 | 10.20 | 10.23 | 94,704 | -0.32(-3.06%) |
Aug 10, 2010 | 10.49 | 10.57 | 10.48 | 10.55 | 16,975 | -0.06(-0.61%) |
Aug 09, 2010 | 10.61 | 10.62 | 10.57 | 10.61 | 41,327 | +0.10(+0.99%) |
Aug 06, 2010 | 10.51 | 10.52 | 10.40 | 10.51 | 19,399 | -0.04(-0.39%) |
Aug 05, 2010 | 10.52 | 10.56 | 10.52 | 10.55 | 127,635 | -0.06(-0.56%) |
Aug 04, 2010 | 10.63 | 10.63 | 10.56 | 10.61 | 152,807 | +0.04(+0.34%) |
Aug 03, 2010 | 10.59 | 10.64 | 10.56 | 10.57 | 33,117 | -0.09(-0.80%) |
Aug 02, 2010 | 10.59 | 10.66 | 10.58 | 10.66 | 166,495 | +0.21(+2.05%) |
Jul 30, 2010 | 10.44 | 10.47 | 10.34 | 10.44 | 122,084 | -0.02(-0.15%) |
Jul 29, 2010 | 10.53 | 10.57 | 10.36 | 10.46 | 81,051 | -0.01(-0.11%) |
Jul 28, 2010 | 10.58 | 10.58 | 10.47 | 10.47 | 53,805 | -0.13(-1.20%) |
Jul 27, 2010 | 10.64 | 10.64 | 10.57 | 10.60 | 11,632 | -0.01(-0.09%) |
Jul 26, 2010 | 10.42 | 10.61 | 10.42 | 10.61 | 30,910 | +0.19(+1.79%) |
Jul 23, 2010 | 10.25 | 10.42 | 10.25 | 10.42 | 19,412 | +0.12(+1.18%) |
Jul 22, 2010 | 10.19 | 10.32 | 10.19 | 10.30 | 26,677 | +0.27(+2.69%) |
Jul 21, 2010 | 10.25 | 10.25 | 10.02 | 10.03 | 41,857 | -0.15(-1.45%) |
Jul 20, 2010 | 9.880 | 10.18 | 9.880 | 10.18 | 36,461 | +0.17(+1.73%) |
Jul 19, 2010 | 9.988 | 10.06 | 9.883 | 10.00 | 66,964 | +0.05(+0.53%) |
Jul 16, 2010 | 9.951 | 10.23 | 9.924 | 9.951 | 46,575 | -0.27(-2.68%) |
Jul 15, 2010 | 10.25 | 10.27 | 10.08 | 10.23 | 43,878 | -0.00(-0.04%) |
Jul 14, 2010 | 10.26 | 10.26 | 10.19 | 10.23 | 81,476 | -0.05(-0.49%) |
Jul 13, 2010 | 10.18 | 10.31 | 10.18 | 10.28 | 125,887 | +0.22(+2.15%) |
Jul 12, 2010 | 10.10 | 10.11 | 10.00 | 10.06 | 239,930 | -0.02(-0.23%) |
Jul 09, 2010 | 10.09 | 10.10 | 10.02 | 10.09 | 55,969 | +0.04(+0.39%) |
Jul 08, 2010 | 10.03 | 10.05 | 9.894 | 10.05 | 2,521,908 | +0.19(+1.94%) |
Jul 07, 2010 | 9.580 | 9.857 | 9.580 | 9.857 | 162,349 | +0.31(+3.29%) |
Jul 06, 2010 | 9.721 | 9.755 | 9.509 | 9.543 | 407,944 | -0.06(-0.59%) |
Jul 02, 2010 | 9.600 | 9.713 | 9.553 | 9.600 | 100,181 | -0.09(-0.94%) |