Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.76 | 10.93 | 10.70 | 10.76 | 29,384,058 | -0.10(-0.96%) |
Sep 29, 2010 | 10.83 | 10.90 | 10.80 | 10.87 | 58,471 | +0.02(+0.21%) |
Sep 28, 2010 | 10.79 | 10.85 | 10.73 | 10.84 | 21,567 | +0.09(+0.79%) |
Sep 27, 2010 | 10.78 | 10.80 | 10.75 | 10.76 | 24,547,552 | +0.00(+0.04%) |
Sep 24, 2010 | 10.64 | 10.76 | 10.62 | 10.75 | 35,047,824 | +0.18(+1.69%) |
Sep 23, 2010 | 10.57 | 10.62 | 10.52 | 10.57 | 3,838 | -0.12(-1.13%) |
Sep 22, 2010 | 10.70 | 10.74 | 10.68 | 10.70 | 24,389,160 | +0.00(+0.04%) |
Sep 21, 2010 | 10.62 | 10.70 | 10.58 | 10.69 | 97,450 | +0.07(+0.63%) |
Sep 20, 2010 | 10.57 | 10.65 | 10.51 | 10.62 | 20,818,126 | +0.09(+0.89%) |
Sep 17, 2010 | 10.53 | 10.62 | 10.53 | 10.53 | 27,842,844 | -0.08(-0.76%) |
Sep 15, 2010 | 10.52 | 10.66 | 10.49 | 10.61 | 23,647,568 | +0.08(+0.72%) |
Sep 14, 2010 | 10.48 | 10.60 | 10.42 | 10.53 | 14,729 | +0.02(+0.17%) |
Sep 13, 2010 | 10.57 | 10.59 | 10.48 | 10.52 | 27,100,970 | +0.00(+0.04%) |
Sep 10, 2010 | 10.47 | 10.56 | 10.45 | 10.51 | 31,416,460 | +0.09(+0.89%) |
Sep 09, 2010 | 10.41 | 10.45 | 10.36 | 10.42 | 2,494 | +0.08(+0.77%) |
Sep 08, 2010 | 10.23 | 10.38 | 10.19 | 10.34 | 72,451 | +0.15(+1.47%) |
Sep 07, 2010 | 10.12 | 10.25 | 10.12 | 10.19 | 104,283 | +0.09(+0.87%) |
Sep 03, 2010 | 10.10 | 10.13 | 10.03 | 10.10 | 29,589,534 | +0.05(+0.53%) |
Sep 02, 2010 | 9.965 | 10.06 | 9.954 | 10.05 | 22,905 | +0.06(+0.57%) |
Sep 01, 2010 | 9.965 | 10.06 | 9.899 | 9.992 | 34,760,064 | +0.15(+1.52%) |
Aug 31, 2010 | 9.833 | 9.934 | 9.815 | 9.842 | 103,236 | -0.11(-1.06%) |
Aug 30, 2010 | 9.983 | 10.00 | 9.926 | 9.948 | 30,023,170 | +0.02(+0.22%) |
Aug 27, 2010 | 9.939 | 10.01 | 9.868 | 9.926 | 35,805,884 | -0.04(-0.44%) |
Aug 26, 2010 | 10.09 | 10.09 | 9.899 | 9.970 | 226 | -0.11(-1.05%) |
Aug 25, 2010 | 10.00 | 10.10 | 9.926 | 10.08 | 22,263,218 | +0.03(+0.31%) |
Aug 24, 2010 | 9.965 | 10.08 | 9.864 | 10.04 | 20,136 | +0.02(+0.22%) |
Aug 23, 2010 | 10.07 | 10.12 | 10.00 | 10.02 | 27,878,382 | +0.01(+0.09%) |
Aug 20, 2010 | 9.983 | 10.06 | 9.974 | 10.01 | 25,552,540 | -0.02(-0.22%) |
Aug 19, 2010 | 10.11 | 10.12 | 9.943 | 10.04 | 75,985 | -0.07(-0.74%) |
Aug 18, 2010 | 10.08 | 10.13 | 10.04 | 10.11 | 4,308 | +0.00(+0.04%) |
Aug 17, 2010 | 10.02 | 10.14 | 9.934 | 10.11 | 138,322 | +0.14(+1.42%) |
Aug 16, 2010 | 9.851 | 9.965 | 9.767 | 9.965 | 22,416,476 | +0.11(+1.12%) |
Aug 13, 2010 | 9.855 | 9.926 | 9.829 | 9.855 | 14,525,755 | -0.04(-0.45%) |
Aug 12, 2010 | 9.820 | 9.930 | 9.767 | 9.899 | 22,010,362 | +0.00(+0.04%) |
Aug 11, 2010 | 9.868 | 10.00 | 9.859 | 9.895 | 30,925,960 | -0.06(-0.62%) |
Aug 10, 2010 | 9.956 | 10.04 | 9.895 | 9.956 | 8,164 | -0.00(-0.04%) |
Aug 09, 2010 | 9.952 | 10.00 | 9.934 | 9.961 | 15,463,544 | +0.02(+0.22%) |
Aug 06, 2010 | 9.939 | 9.943 | 9.776 | 9.939 | 23,676,120 | +0.09(+0.90%) |
Aug 05, 2010 | 9.802 | 9.877 | 9.793 | 9.851 | 226 | -0.00(-0.04%) |
Aug 04, 2010 | 9.767 | 9.890 | 9.749 | 9.855 | 102,664 | +0.10(+1.04%) |
Aug 03, 2010 | 9.789 | 9.829 | 9.732 | 9.754 | 50,737 | -0.06(-0.58%) |
Aug 02, 2010 | 9.868 | 9.877 | 9.793 | 9.811 | 30,674,142 | +0.04(+0.41%) |
Jul 30, 2010 | 9.751 | 9.811 | 9.621 | 9.771 | 23,887,460 | +0.06(+0.64%) |
Jul 29, 2010 | 9.762 | 9.811 | 9.679 | 9.710 | 13,112 | -0.02(-0.23%) |
Jul 28, 2010 | 9.732 | 9.762 | 9.692 | 9.732 | 5,361 | +0.01(+0.09%) |
Jul 27, 2010 | 9.723 | 9.767 | 9.674 | 9.723 | 12,752 | +0.03(+0.27%) |
Jul 26, 2010 | 9.780 | 9.811 | 9.639 | 9.696 | 42,268,956 | -0.06(-0.59%) |
Jul 23, 2010 | 9.599 | 9.802 | 9.599 | 9.754 | 47,556,220 | +0.12(+1.24%) |
Jul 22, 2010 | 9.515 | 9.652 | 9.445 | 9.635 | 108,055 | +0.19(+2.06%) |
Jul 21, 2010 | 9.568 | 9.568 | 9.374 | 9.441 | 30,769,362 | -0.05(-0.51%) |
Jul 20, 2010 | 9.489 | 9.489 | 9.330 | 9.489 | 24,204,128 | +0.06(+0.65%) |
Jul 19, 2010 | 9.376 | 9.476 | 9.392 | 9.427 | 23,336,238 | +0.05(+0.55%) |
Jul 16, 2010 | 9.376 | 9.463 | 9.308 | 9.376 | 31,966,944 | -0.09(-0.92%) |
Jul 15, 2010 | 9.410 | 9.476 | 9.383 | 9.463 | 24,645,884 | +0.05(+0.52%) |
Jul 14, 2010 | 9.383 | 9.414 | 9.335 | 9.414 | 8,164 | +0.00(+0.05%) |
Jul 13, 2010 | 9.427 | 9.458 | 9.357 | 9.410 | 7,735 | +0.02(+0.19%) |
Jul 12, 2010 | 9.436 | 9.471 | 9.361 | 9.392 | 24,289,226 | +0.00(+0.00%) |
Jul 09, 2010 | 9.392 | 9.471 | 9.330 | 9.392 | 34,085,924 | -0.01(-0.09%) |
Jul 08, 2010 | 9.247 | 9.449 | 9.207 | 9.401 | 125,382 | +0.19(+2.01%) |
Jul 07, 2010 | 9.079 | 9.216 | 9.030 | 9.216 | 39,847,640 | +0.16(+1.75%) |
Jul 06, 2010 | 9.039 | 9.127 | 8.991 | 9.057 | 24,030 | +0.10(+1.13%) |
Jul 02, 2010 | 8.956 | 8.995 | 8.841 | 8.956 | 25,884,682 | +0.03(+0.35%) |