Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.02 | 10.41 | 10.00 | 10.02 | 4,529,792 | -0.16(-1.54%) |
Sep 29, 2010 | 10.28 | 10.30 | 10.10 | 10.17 | 3,653,772 | -0.12(-1.21%) |
Sep 28, 2010 | 10.17 | 10.33 | 9.972 | 10.30 | 2,747,377 | +0.14(+1.36%) |
Sep 27, 2010 | 10.12 | 10.24 | 10.10 | 10.16 | 2,263,824 | -0.03(-0.27%) |
Sep 24, 2010 | 10.15 | 10.45 | 10.14 | 10.19 | 8,203,211 | +0.23(+2.28%) |
Sep 23, 2010 | 9.959 | 10.08 | 9.628 | 9.959 | 5,535,772 | +0.20(+2.05%) |
Sep 22, 2010 | 9.738 | 9.924 | 9.669 | 9.759 | 4,067,867 | -0.08(-0.84%) |
Sep 21, 2010 | 10.01 | 10.04 | 9.766 | 9.841 | 3,482,927 | -0.15(-1.52%) |
Sep 20, 2010 | 9.773 | 10.05 | 9.724 | 9.993 | 2,857,838 | +0.26(+2.69%) |
Sep 17, 2010 | 9.731 | 9.862 | 9.580 | 9.731 | 2,343,989 | +0.03(+0.28%) |
Sep 15, 2010 | 9.704 | 9.807 | 9.549 | 9.704 | 4,727,964 | +0.00(+0.00%) |
Sep 14, 2010 | 9.325 | 9.890 | 9.311 | 9.704 | 4,828,078 | +0.39(+4.14%) |
Sep 13, 2010 | 9.111 | 9.373 | 9.111 | 9.318 | 3,165,385 | +0.34(+3.84%) |
Sep 10, 2010 | 9.028 | 9.180 | 8.890 | 8.973 | 3,624,499 | +0.00(+0.00%) |
Sep 09, 2010 | 9.173 | 9.297 | 8.952 | 8.973 | 4,852,456 | -0.03(-0.31%) |
Sep 08, 2010 | 8.918 | 9.063 | 8.863 | 9.001 | 3,084,428 | +0.08(+0.85%) |
Sep 07, 2010 | 8.994 | 9.028 | 8.849 | 8.925 | 242 | -0.12(-1.30%) |
Sep 03, 2010 | 8.766 | 9.097 | 8.766 | 9.042 | 3,595,928 | +0.47(+5.47%) |
Sep 02, 2010 | 8.429 | 8.739 | 8.429 | 8.573 | 2,301 | +0.08(+0.89%) |
Sep 01, 2010 | 8.256 | 8.608 | 8.256 | 8.498 | 3,794,287 | +0.40(+4.89%) |
Aug 31, 2010 | 8.077 | 8.312 | 8.036 | 8.101 | 12,533 | -0.13(-1.63%) |
Aug 30, 2010 | 8.401 | 8.429 | 8.187 | 8.236 | 2,007,395 | -0.19(-2.21%) |
Aug 27, 2010 | 8.422 | 8.539 | 8.208 | 8.422 | 3,419,962 | +0.01(+0.16%) |
Aug 26, 2010 | 8.408 | 8.525 | 8.208 | 8.408 | 145 | +0.12(+1.41%) |
Aug 25, 2010 | 8.043 | 8.353 | 7.988 | 8.291 | 6,381,851 | +0.16(+1.95%) |
Aug 24, 2010 | 8.215 | 8.298 | 8.043 | 8.132 | 301 | -0.20(-2.40%) |
Aug 23, 2010 | 8.573 | 8.759 | 8.325 | 8.332 | 5,293,940 | -0.21(-2.42%) |
Aug 20, 2010 | 8.946 | 9.111 | 8.456 | 8.539 | 9,359,239 | -0.41(-4.62%) |
Aug 19, 2010 | 8.952 | 9.180 | 8.835 | 8.952 | 5,026,669 | -0.10(-1.14%) |
Aug 18, 2010 | 8.918 | 9.159 | 8.856 | 9.056 | 2,960,274 | +0.14(+1.62%) |
Aug 17, 2010 | 8.780 | 9.056 | 8.715 | 8.911 | 3,903,827 | +0.24(+2.78%) |
Aug 16, 2010 | 8.553 | 8.822 | 8.484 | 8.670 | 2,509,037 | +0.05(+0.56%) |
Aug 13, 2010 | 8.622 | 8.787 | 8.560 | 8.622 | 3,523,839 | -0.01(-0.08%) |
Aug 12, 2010 | 8.456 | 8.629 | 8.367 | 8.629 | 4,277,061 | -0.01(-0.08%) |
Aug 11, 2010 | 8.580 | 8.677 | 8.463 | 8.635 | 242 | -0.14(-1.65%) |
Aug 10, 2010 | 9.235 | 9.242 | 8.766 | 8.780 | 5,318,298 | -0.59(-6.25%) |
Aug 09, 2010 | 9.214 | 9.504 | 9.214 | 9.366 | 4,649,907 | +0.23(+2.57%) |
Aug 06, 2010 | 9.132 | 9.228 | 8.959 | 9.132 | 2,028,614 | -0.10(-1.05%) |
Aug 05, 2010 | 9.207 | 9.269 | 9.049 | 9.228 | 3,161,870 | -0.10(-1.03%) |
Aug 04, 2010 | 9.338 | 9.490 | 9.276 | 9.325 | 3,419,759 | +0.01(+0.07%) |
Aug 03, 2010 | 9.662 | 9.704 | 9.263 | 9.318 | 3,682,712 | -0.41(-4.18%) |
Aug 02, 2010 | 9.518 | 9.786 | 9.407 | 9.724 | 6,565,485 | +0.36(+3.83%) |
Jul 30, 2010 | 9.366 | 9.387 | 9.125 | 9.366 | 4,421,788 | +0.05(+0.52%) |
Jul 29, 2010 | 9.793 | 9.945 | 9.145 | 9.318 | 7,421,980 | -0.43(-4.38%) |
Jul 28, 2010 | 9.745 | 9.924 | 9.704 | 9.745 | 181 | -0.02(-0.21%) |
Jul 27, 2010 | 9.766 | 9.972 | 9.552 | 9.766 | 242 | -0.11(-1.12%) |
Jul 26, 2010 | 9.738 | 9.894 | 9.552 | 9.876 | 2,918,523 | +0.14(+1.49%) |
Jul 23, 2010 | 9.345 | 9.779 | 9.311 | 9.731 | 3,170,505 | +0.32(+3.44%) |
Jul 22, 2010 | 9.263 | 9.469 | 9.187 | 9.407 | 2,954,849 | +0.30(+3.25%) |
Jul 21, 2010 | 9.428 | 9.449 | 9.090 | 9.111 | 3,270,199 | -0.26(-2.79%) |
Jul 20, 2010 | 9.373 | 9.380 | 8.870 | 9.373 | 184 | +0.33(+3.66%) |
Jul 19, 2010 | 8.918 | 9.104 | 8.897 | 9.042 | 2,605,058 | +0.19(+2.18%) |
Jul 16, 2010 | 8.849 | 9.242 | 8.808 | 8.849 | 3,622,810 | -0.34(-3.68%) |
Jul 15, 2010 | 9.276 | 9.318 | 9.028 | 9.187 | 2,802,766 | -0.08(-0.89%) |
Jul 14, 2010 | 9.283 | 9.328 | 9.111 | 9.269 | 4,390,663 | +0.03(+0.30%) |
Jul 13, 2010 | 9.160 | 9.296 | 9.092 | 9.242 | 3,697,370 | +0.28(+3.16%) |
Jul 12, 2010 | 9.031 | 9.174 | 8.915 | 8.959 | 3,056,371 | -0.10(-1.09%) |
Jul 09, 2010 | 9.058 | 9.085 | 8.758 | 9.058 | 3,422,302 | +0.22(+2.47%) |
Jul 08, 2010 | 8.915 | 9.017 | 8.744 | 8.840 | 3,191,262 | +0.01(+0.15%) |
Jul 07, 2010 | 8.485 | 8.853 | 8.485 | 8.826 | 3,565,395 | +0.35(+4.18%) |
Jul 06, 2010 | 8.724 | 8.908 | 8.363 | 8.472 | 4,636 | -0.13(-1.51%) |
Jul 02, 2010 | 8.601 | 8.908 | 8.588 | 8.601 | 3,427,810 | -0.18(-2.02%) |