Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.20 | 11.25 | 11.07 | 11.12 | 105,660 | -0.01(-0.12%) |
Sep 29, 2010 | 11.14 | 11.18 | 11.11 | 11.14 | 137,237 | -0.04(-0.33%) |
Sep 28, 2010 | 11.14 | 11.18 | 11.05 | 11.17 | 71,128 | -0.00(-0.01%) |
Sep 27, 2010 | 11.14 | 11.17 | 11.12 | 11.17 | 29,571 | +0.00(+0.01%) |
Sep 24, 2010 | 11.09 | 11.17 | 11.09 | 11.17 | 15,145 | +0.25(+2.32%) |
Sep 23, 2010 | 10.93 | 11.04 | 10.92 | 10.92 | 137,130 | -0.11(-1.01%) |
Sep 22, 2010 | 11.06 | 11.12 | 10.99 | 11.03 | 329,248 | -0.05(-0.50%) |
Sep 21, 2010 | 11.11 | 11.14 | 11.06 | 11.09 | 52,194 | -0.03(-0.29%) |
Sep 20, 2010 | 10.98 | 11.14 | 10.97 | 11.12 | 74,947 | +0.18(+1.62%) |
Sep 17, 2010 | 10.94 | 10.99 | 10.91 | 10.94 | 526,502 | +0.00(+0.03%) |
Sep 15, 2010 | 10.83 | 10.94 | 10.83 | 10.94 | 175,048 | +0.02(+0.18%) |
Sep 14, 2010 | 10.86 | 10.95 | 10.86 | 10.92 | 1,373,236 | +0.01(+0.10%) |
Sep 13, 2010 | 10.86 | 10.91 | 10.85 | 10.91 | 286,359 | +0.14(+1.27%) |
Sep 10, 2010 | 10.71 | 10.77 | 10.71 | 10.77 | 51,764 | +0.06(+0.56%) |
Sep 09, 2010 | 10.78 | 10.78 | 10.68 | 10.71 | 470,981 | +0.06(+0.55%) |
Sep 08, 2010 | 10.62 | 10.70 | 10.62 | 10.65 | 152,680 | +0.02(+0.16%) |
Sep 07, 2010 | 10.67 | 10.67 | 10.61 | 10.64 | 14,609 | -0.06(-0.52%) |
Sep 03, 2010 | 10.68 | 10.73 | 10.64 | 10.69 | 158,693 | +0.14(+1.29%) |
Sep 02, 2010 | 10.49 | 10.56 | 10.48 | 10.56 | 319,823 | +0.08(+0.80%) |
Sep 01, 2010 | 10.32 | 10.48 | 10.32 | 10.47 | 84,944 | +0.31(+3.03%) |
Aug 31, 2010 | 10.12 | 10.21 | 10.09 | 10.16 | 156,301 | -0.03(-0.28%) |
Aug 30, 2010 | 10.21 | 10.23 | 10.19 | 10.19 | 25,028 | -0.12(-1.20%) |
Aug 27, 2010 | 10.32 | 10.32 | 10.12 | 10.32 | 82,030 | +0.17(+1.65%) |
Aug 26, 2010 | 10.26 | 10.27 | 10.14 | 10.15 | 37,401 | -0.06(-0.57%) |
Aug 25, 2010 | 10.10 | 10.21 | 10.06 | 10.21 | 193,649 | +0.01(+0.11%) |
Aug 24, 2010 | 10.19 | 10.24 | 10.14 | 10.19 | 41,614 | -0.13(-1.22%) |
Aug 23, 2010 | 10.42 | 10.46 | 10.32 | 10.32 | 29,773 | -0.07(-0.63%) |
Aug 20, 2010 | 10.37 | 10.39 | 10.31 | 10.39 | 24,344 | -0.03(-0.27%) |
Aug 19, 2010 | 10.54 | 10.54 | 10.39 | 10.41 | 75,540 | -0.21(-2.02%) |
Aug 18, 2010 | 10.56 | 10.64 | 10.53 | 10.63 | 38,077 | +0.01(+0.11%) |
Aug 17, 2010 | 10.50 | 10.62 | 10.50 | 10.62 | 72,664 | +0.22(+2.17%) |
Aug 16, 2010 | 10.36 | 10.45 | 10.34 | 10.39 | 54,702 | -0.04(-0.42%) |
Aug 13, 2010 | 10.45 | 10.48 | 10.43 | 10.44 | 57,401 | -0.03(-0.29%) |
Aug 12, 2010 | 10.32 | 10.49 | 10.32 | 10.47 | 125,913 | -0.06(-0.56%) |
Aug 11, 2010 | 10.62 | 10.62 | 10.52 | 10.53 | 30,826 | -0.33(-3.01%) |
Aug 10, 2010 | 10.82 | 10.89 | 10.76 | 10.85 | 232,649 | -0.06(-0.58%) |
Aug 09, 2010 | 10.91 | 10.92 | 10.85 | 10.91 | 62,922 | +0.10(+0.95%) |
Aug 06, 2010 | 10.81 | 10.81 | 10.74 | 10.81 | 40,930 | -0.08(-0.71%) |
Aug 05, 2010 | 10.85 | 10.89 | 10.85 | 10.89 | 40,615 | -0.04(-0.32%) |
Aug 04, 2010 | 10.88 | 10.92 | 10.87 | 10.92 | 59,784 | +0.10(+0.94%) |
Aug 03, 2010 | 10.88 | 10.88 | 10.80 | 10.82 | 32,749 | -0.07(-0.65%) |
Aug 02, 2010 | 10.82 | 10.89 | 10.79 | 10.89 | 57,800 | +0.23(+2.15%) |
Jul 30, 2010 | 10.66 | 10.68 | 10.54 | 10.66 | 159,023 | +0.01(+0.07%) |
Jul 29, 2010 | 10.77 | 10.77 | 10.62 | 10.65 | 31,764 | -0.03(-0.30%) |
Jul 28, 2010 | 10.78 | 10.78 | 10.66 | 10.69 | 115,786 | -0.09(-0.86%) |
Jul 27, 2010 | 10.87 | 10.87 | 10.77 | 10.78 | 86,682 | -0.01(-0.13%) |
Jul 26, 2010 | 10.70 | 10.79 | 10.70 | 10.79 | 39,853 | +0.14(+1.34%) |
Jul 23, 2010 | 10.54 | 10.67 | 10.53 | 10.65 | 57,777 | +0.08(+0.75%) |
Jul 22, 2010 | 10.45 | 10.60 | 10.45 | 10.57 | 46,682 | +0.24(+2.36%) |
Jul 21, 2010 | 10.54 | 10.54 | 10.32 | 10.33 | 104,413 | -0.13(-1.26%) |
Jul 20, 2010 | 10.22 | 10.46 | 10.22 | 10.46 | 89,458 | +0.09(+0.85%) |
Jul 19, 2010 | 10.32 | 10.38 | 10.26 | 10.37 | 114,602 | +0.07(+0.71%) |
Jul 16, 2010 | 10.30 | 10.53 | 10.28 | 10.30 | 54,586 | -0.21(-2.04%) |
Jul 15, 2010 | 10.55 | 10.56 | 10.48 | 10.51 | 30,611 | -0.06(-0.56%) |
Jul 14, 2010 | 10.57 | 10.61 | 10.53 | 10.57 | 46,735 | -0.02(-0.23%) |
Jul 13, 2010 | 10.54 | 10.63 | 10.54 | 10.60 | 7,681 | +0.18(+1.72%) |
Jul 12, 2010 | 10.41 | 10.42 | 10.39 | 10.42 | 35,424 | -0.01(-0.09%) |
Jul 09, 2010 | 10.43 | 10.43 | 10.35 | 10.43 | 36,447 | +0.11(+1.03%) |
Jul 08, 2010 | 10.32 | 10.36 | 10.25 | 10.32 | 34,110 | +0.08(+0.81%) |
Jul 07, 2010 | 9.938 | 10.24 | 9.938 | 10.24 | 135,994 | +0.34(+3.46%) |
Jul 06, 2010 | 10.02 | 10.07 | 9.875 | 9.894 | 110,127 | -0.01(-0.05%) |
Jul 02, 2010 | 9.899 | 9.972 | 9.830 | 9.899 | 845,730 | -0.03(-0.30%) |