Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.71 | 10.91 | 10.49 | 10.71 | 1,006,974 | -0.06(-0.59%) |
Sep 29, 2010 | 10.88 | 10.94 | 10.71 | 10.77 | 189,842 | -0.18(-1.64%) |
Sep 28, 2010 | 10.95 | 11.05 | 10.70 | 10.95 | 7,636 | +0.00(+0.00%) |
Sep 27, 2010 | 11.29 | 11.29 | 10.93 | 10.95 | 146,741 | -0.36(-3.18%) |
Sep 24, 2010 | 11.03 | 11.49 | 11.00 | 11.31 | 208,673 | +0.44(+4.05%) |
Sep 23, 2010 | 11.01 | 11.06 | 10.72 | 10.87 | 1,466 | -0.30(-2.69%) |
Sep 22, 2010 | 11.37 | 11.49 | 11.13 | 11.17 | 104,809 | -0.23(-2.02%) |
Sep 21, 2010 | 11.81 | 11.85 | 11.36 | 11.40 | 102,830 | -0.39(-3.31%) |
Sep 20, 2010 | 11.38 | 11.99 | 11.38 | 11.79 | 334,228 | +0.50(+4.43%) |
Sep 17, 2010 | 11.29 | 11.35 | 11.02 | 11.29 | 161,917 | -0.24(-2.08%) |
Sep 15, 2010 | 11.37 | 11.77 | 11.26 | 11.53 | 213,015 | +0.07(+0.61%) |
Sep 14, 2010 | 11.50 | 11.58 | 11.37 | 11.46 | 278,572 | -0.05(-0.43%) |
Sep 13, 2010 | 11.36 | 11.62 | 11.23 | 11.51 | 203,410 | +0.29(+2.58%) |
Sep 10, 2010 | 11.21 | 11.31 | 11.14 | 11.22 | 194,279 | +0.03(+0.27%) |
Sep 09, 2010 | 11.46 | 11.46 | 11.09 | 11.19 | 157,493 | -0.05(-0.44%) |
Sep 08, 2010 | 11.20 | 11.42 | 11.16 | 11.24 | 100 | +0.06(+0.54%) |
Sep 07, 2010 | 11.28 | 11.35 | 11.15 | 11.18 | 1,195 | -0.13(-1.15%) |
Sep 03, 2010 | 11.18 | 11.32 | 11.08 | 11.31 | 172,777 | +0.34(+3.10%) |
Sep 02, 2010 | 10.68 | 11.05 | 10.55 | 10.97 | 1,201 | +0.37(+3.49%) |
Sep 01, 2010 | 10.60 | 10.75 | 10.48 | 10.60 | 545,479 | +0.15(+1.44%) |
Aug 31, 2010 | 10.44 | 10.47 | 10.22 | 10.45 | 4,000 | +0.09(+0.87%) |
Aug 30, 2010 | 10.37 | 10.48 | 10.32 | 10.36 | 547,613 | -0.04(-0.38%) |
Aug 27, 2010 | 10.40 | 10.50 | 10.10 | 10.40 | 256,480 | +0.15(+1.46%) |
Aug 26, 2010 | 10.43 | 10.54 | 10.24 | 10.25 | 837 | -0.16(-1.54%) |
Aug 25, 2010 | 10.22 | 10.57 | 10.22 | 10.41 | 829 | +0.12(+1.17%) |
Aug 24, 2010 | 10.15 | 10.42 | 10.01 | 10.29 | 3,367 | -0.04(-0.39%) |
Aug 23, 2010 | 10.32 | 10.50 | 10.12 | 10.33 | 231,896 | +0.10(+0.98%) |
Aug 20, 2010 | 10.31 | 10.51 | 10.21 | 10.23 | 172,977 | -0.10(-0.97%) |
Aug 19, 2010 | 10.68 | 10.75 | 10.28 | 10.33 | 2,894 | -0.42(-3.91%) |
Aug 18, 2010 | 10.92 | 10.99 | 10.61 | 10.75 | 12,851 | -0.17(-1.56%) |
Aug 17, 2010 | 10.72 | 11.07 | 10.65 | 10.92 | 1,998 | +0.30(+2.82%) |
Aug 16, 2010 | 10.55 | 10.80 | 10.39 | 10.62 | 156,938 | -0.02(-0.19%) |
Aug 13, 2010 | 10.64 | 10.86 | 10.62 | 10.64 | 129,845 | -0.17(-1.57%) |
Aug 12, 2010 | 10.78 | 11.05 | 10.75 | 10.81 | 102,624 | -0.16(-1.46%) |
Aug 11, 2010 | 11.04 | 11.33 | 10.91 | 10.97 | 162,882 | -0.47(-4.11%) |
Aug 10, 2010 | 11.45 | 11.58 | 11.38 | 11.44 | 224,883 | -0.16(-1.38%) |
Aug 09, 2010 | 11.66 | 11.68 | 11.52 | 11.60 | 166,350 | +0.05(+0.43%) |
Aug 06, 2010 | 11.55 | 11.83 | 11.40 | 11.55 | 124,172 | -0.26(-2.20%) |
Aug 05, 2010 | 11.85 | 12.05 | 11.74 | 11.81 | 236,167 | -0.13(-1.09%) |
Aug 04, 2010 | 11.68 | 12.02 | 11.62 | 11.94 | 303,143 | +0.30(+2.58%) |
Aug 03, 2010 | 11.69 | 11.77 | 11.55 | 11.64 | 126,514 | -0.15(-1.27%) |
Aug 02, 2010 | 11.76 | 11.91 | 11.65 | 11.79 | 267,878 | +0.29(+2.52%) |
Jul 30, 2010 | 11.50 | 11.64 | 11.34 | 11.50 | 154,705 | +0.04(+0.35%) |
Jul 29, 2010 | 11.63 | 11.71 | 11.28 | 11.46 | 116,699 | -0.08(-0.69%) |
Jul 28, 2010 | 11.54 | 11.74 | 11.27 | 11.54 | 1,344 | -0.08(-0.69%) |
Jul 27, 2010 | 11.52 | 11.66 | 11.42 | 11.62 | 427,695 | +0.19(+1.66%) |
Jul 26, 2010 | 11.10 | 11.45 | 11.10 | 11.43 | 308,713 | +0.42(+3.81%) |
Jul 23, 2010 | 10.54 | 11.06 | 10.49 | 11.01 | 192,406 | +0.38(+3.57%) |
Jul 22, 2010 | 10.30 | 10.69 | 10.27 | 10.63 | 364,708 | +0.50(+4.94%) |
Jul 21, 2010 | 10.58 | 10.69 | 10.11 | 10.13 | 91,521 | -0.35(-3.34%) |
Jul 20, 2010 | 9.970 | 10.49 | 9.930 | 10.48 | 161,256 | +0.35(+3.46%) |
Jul 19, 2010 | 10.10 | 10.25 | 9.760 | 10.13 | 63,506 | +0.07(+0.70%) |
Jul 16, 2010 | 10.06 | 10.54 | 10.03 | 10.06 | 179,393 | -0.45(-4.28%) |
Jul 15, 2010 | 10.73 | 10.75 | 10.33 | 10.51 | 101,452 | -0.23(-2.14%) |
Jul 14, 2010 | 10.77 | 10.80 | 10.65 | 10.74 | 90,167 | -0.11(-1.01%) |
Jul 13, 2010 | 10.85 | 10.93 | 10.61 | 10.85 | 3,286 | +0.39(+3.73%) |
Jul 12, 2010 | 10.50 | 10.59 | 10.09 | 10.46 | 156,295 | -0.12(-1.13%) |
Jul 09, 2010 | 10.58 | 10.62 | 10.14 | 10.58 | 127,300 | +0.23(+2.22%) |
Jul 08, 2010 | 10.35 | 10.40 | 10.04 | 10.35 | 999 | +0.24(+2.37%) |
Jul 07, 2010 | 9.800 | 10.28 | 9.780 | 10.11 | 389,029 | +0.42(+4.33%) |
Jul 06, 2010 | 9.690 | 10.52 | 9.630 | 9.690 | 1,681 | -0.48(-4.72%) |
Jul 02, 2010 | 10.17 | 10.25 | 9.980 | 10.17 | 280,722 | +0.00(+0.00%) |