Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.88 | 10.90 | 10.70 | 10.80 | 5,871 | -0.01(-0.08%) |
Sep 29, 2010 | 10.82 | 10.89 | 10.71 | 10.81 | 2,776 | -0.01(-0.07%) |
Sep 28, 2010 | 10.76 | 10.83 | 10.61 | 10.82 | 9,498 | +0.05(+0.47%) |
Sep 27, 2010 | 10.87 | 10.93 | 10.71 | 10.77 | 932,258 | -0.13(-1.21%) |
Sep 24, 2010 | 10.94 | 11.03 | 10.85 | 10.90 | 833,826 | +0.12(+1.14%) |
Sep 23, 2010 | 10.78 | 11.06 | 10.66 | 10.78 | 60,846 | -0.42(-3.79%) |
Sep 22, 2010 | 11.36 | 11.39 | 11.03 | 11.20 | 925,498 | -0.15(-1.30%) |
Sep 21, 2010 | 11.54 | 11.59 | 11.28 | 11.35 | 849 | -0.19(-1.63%) |
Sep 20, 2010 | 11.41 | 11.58 | 11.37 | 11.54 | 576,238 | +0.13(+1.14%) |
Sep 17, 2010 | 11.41 | 11.47 | 11.27 | 11.41 | 648,511 | -0.04(-0.36%) |
Sep 15, 2010 | 11.41 | 11.50 | 11.33 | 11.45 | 346,982 | +0.01(+0.07%) |
Sep 14, 2010 | 11.42 | 11.61 | 11.37 | 11.44 | 5,139 | +0.02(+0.21%) |
Sep 13, 2010 | 11.46 | 11.47 | 11.34 | 11.41 | 589,109 | +0.10(+0.87%) |
Sep 10, 2010 | 11.51 | 11.60 | 11.23 | 11.32 | 545,990 | -0.17(-1.49%) |
Sep 09, 2010 | 11.41 | 11.52 | 11.28 | 11.49 | 4,245 | +0.22(+1.96%) |
Sep 08, 2010 | 11.00 | 11.28 | 11.00 | 11.27 | 9,336 | +0.33(+3.06%) |
Sep 07, 2010 | 11.25 | 11.28 | 10.87 | 10.93 | 4,913 | -0.36(-3.18%) |
Sep 03, 2010 | 11.22 | 11.32 | 11.12 | 11.29 | 524,672 | +0.24(+2.14%) |
Sep 02, 2010 | 10.79 | 11.10 | 10.72 | 11.06 | 10,678 | +0.29(+2.73%) |
Sep 01, 2010 | 10.55 | 10.78 | 10.53 | 10.76 | 519,333 | +0.33(+3.13%) |
Aug 31, 2010 | 10.43 | 10.55 | 10.28 | 10.43 | 9,816 | +0.00(+0.00%) |
Aug 30, 2010 | 10.48 | 10.71 | 10.43 | 10.43 | 884,312 | -0.07(-0.62%) |
Aug 27, 2010 | 10.50 | 10.55 | 10.17 | 10.50 | 616,671 | +0.21(+2.06%) |
Aug 26, 2010 | 10.49 | 10.63 | 10.26 | 10.29 | 3,974 | -0.27(-2.55%) |
Aug 25, 2010 | 10.40 | 10.57 | 10.27 | 10.56 | 2,012 | +0.05(+0.47%) |
Aug 24, 2010 | 10.56 | 10.63 | 10.17 | 10.51 | 5,300 | -0.23(-2.13%) |
Aug 23, 2010 | 10.74 | 10.83 | 10.66 | 10.74 | 576,521 | +0.06(+0.54%) |
Aug 20, 2010 | 10.66 | 10.71 | 10.53 | 10.68 | 554,015 | -0.02(-0.23%) |
Aug 19, 2010 | 10.81 | 10.88 | 10.59 | 10.70 | 1,900 | -0.16(-1.43%) |
Aug 18, 2010 | 10.81 | 11.01 | 10.74 | 10.86 | 17,880 | +0.00(+0.00%) |
Aug 17, 2010 | 10.90 | 11.02 | 10.79 | 10.86 | 5,615 | +0.02(+0.23%) |
Aug 16, 2010 | 10.66 | 10.87 | 10.58 | 10.83 | 963,484 | +0.08(+0.76%) |
Aug 13, 2010 | 10.75 | 10.76 | 10.61 | 10.75 | 946,793 | +0.12(+1.15%) |
Aug 12, 2010 | 10.35 | 10.66 | 10.23 | 10.63 | 1,023,884 | +0.11(+1.09%) |
Aug 11, 2010 | 10.54 | 10.61 | 10.45 | 10.52 | 1,175,923 | -0.31(-2.87%) |
Aug 10, 2010 | 10.89 | 10.94 | 10.67 | 10.83 | 2,924 | -0.15(-1.34%) |
Aug 09, 2010 | 10.70 | 10.98 | 10.70 | 10.97 | 817,397 | +0.36(+3.39%) |
Aug 06, 2010 | 10.61 | 10.63 | 10.20 | 10.61 | 1,354,854 | +0.14(+1.33%) |
Aug 05, 2010 | 10.40 | 10.51 | 10.32 | 10.48 | 745,125 | +0.01(+0.08%) |
Aug 04, 2010 | 10.20 | 10.48 | 10.20 | 10.47 | 4,648 | +0.28(+2.72%) |
Aug 03, 2010 | 10.33 | 10.39 | 10.08 | 10.19 | 3,341 | -0.16(-1.50%) |
Aug 02, 2010 | 10.65 | 10.65 | 10.29 | 10.34 | 992,647 | -0.10(-0.94%) |
Jul 30, 2010 | 10.44 | 10.66 | 10.35 | 10.44 | 849,215 | -0.12(-1.16%) |
Jul 29, 2010 | 10.86 | 10.90 | 10.44 | 10.57 | 995,711 | -0.16(-1.45%) |
Jul 28, 2010 | 10.73 | 11.18 | 10.67 | 10.72 | 1,474,559 | -0.07(-0.61%) |
Jul 27, 2010 | 11.33 | 11.43 | 10.42 | 10.79 | 34,103 | -0.31(-2.80%) |
Jul 26, 2010 | 10.80 | 11.26 | 10.71 | 11.10 | 1,755,851 | +0.32(+2.96%) |
Jul 23, 2010 | 10.49 | 10.79 | 10.34 | 10.78 | 752,347 | +0.27(+2.56%) |
Jul 22, 2010 | 9.986 | 10.61 | 9.986 | 10.51 | 8,208 | +0.69(+6.98%) |
Jul 21, 2010 | 10.12 | 10.17 | 9.806 | 9.822 | 447,230 | -0.24(-2.35%) |
Jul 20, 2010 | 9.724 | 10.06 | 9.610 | 10.06 | 1,469 | +0.20(+1.99%) |
Jul 19, 2010 | 9.986 | 9.986 | 9.594 | 9.863 | 821,346 | -0.07(-0.66%) |
Jul 16, 2010 | 9.928 | 10.34 | 9.871 | 9.928 | 670,341 | -0.50(-4.78%) |
Jul 15, 2010 | 10.44 | 10.52 | 10.26 | 10.43 | 650,066 | +0.02(+0.24%) |
Jul 14, 2010 | 10.26 | 10.70 | 10.19 | 10.40 | 11,428 | +0.13(+1.27%) |
Jul 13, 2010 | 10.27 | 10.31 | 9.961 | 10.27 | 4,491 | +0.42(+4.23%) |
Jul 12, 2010 | 10.02 | 10.19 | 9.749 | 9.855 | 636,748 | -0.11(-1.15%) |
Jul 09, 2010 | 9.969 | 9.969 | 9.602 | 9.969 | 716,434 | +0.28(+2.86%) |
Jul 08, 2010 | 9.692 | 9.732 | 9.341 | 9.692 | 6,204 | +0.41(+4.40%) |
Jul 07, 2010 | 9.283 | 9.308 | 9.091 | 9.283 | 953,282 | +0.17(+1.88%) |
Jul 06, 2010 | 9.455 | 9.545 | 9.022 | 9.112 | 10,394 | -0.28(-2.96%) |
Jul 02, 2010 | 9.390 | 9.455 | 9.234 | 9.390 | 1,700,071 | +0.16(+1.68%) |