Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.20 | 10.71 | 10.05 | 10.20 | 6,807 | -0.26(-2.45%) |
Sep 29, 2010 | 10.32 | 10.73 | 10.25 | 10.46 | 749,473 | +0.11(+1.06%) |
Sep 28, 2010 | 10.33 | 10.43 | 9.930 | 10.35 | 707 | +0.07(+0.68%) |
Sep 27, 2010 | 10.46 | 10.53 | 10.22 | 10.28 | 418,746 | -0.18(-1.72%) |
Sep 24, 2010 | 10.08 | 10.46 | 10.03 | 10.46 | 803,502 | +0.59(+5.98%) |
Sep 23, 2010 | 10.23 | 10.51 | 9.850 | 9.870 | 2,930 | -0.52(-5.00%) |
Sep 22, 2010 | 10.52 | 10.56 | 10.25 | 10.39 | 709,079 | -0.18(-1.70%) |
Sep 21, 2010 | 10.93 | 10.95 | 10.41 | 10.57 | 795,779 | -0.35(-3.21%) |
Sep 20, 2010 | 10.39 | 10.92 | 10.20 | 10.92 | 1,345,565 | +0.54(+5.20%) |
Sep 17, 2010 | 10.38 | 10.59 | 9.810 | 10.38 | 2,486,413 | +0.02(+0.19%) |
Sep 15, 2010 | 9.010 | 11.10 | 8.840 | 10.36 | 4,865,212 | +1.24(+13.60%) |
Sep 14, 2010 | 9.210 | 9.210 | 8.930 | 9.120 | 540,318 | -0.13(-1.41%) |
Sep 13, 2010 | 9.070 | 9.260 | 9.030 | 9.250 | 535,590 | +0.36(+4.05%) |
Sep 10, 2010 | 8.820 | 9.010 | 8.730 | 8.890 | 286,765 | +0.11(+1.25%) |
Sep 09, 2010 | 8.910 | 9.000 | 8.640 | 8.780 | 452,476 | +0.06(+0.69%) |
Sep 08, 2010 | 8.680 | 8.985 | 8.678 | 8.720 | 544,942 | +0.08(+0.93%) |
Sep 07, 2010 | 8.900 | 8.900 | 8.600 | 8.640 | 2,384 | -0.21(-2.37%) |
Sep 03, 2010 | 8.960 | 8.970 | 8.790 | 8.850 | 506,479 | +0.06(+0.68%) |
Sep 02, 2010 | 8.730 | 8.860 | 8.590 | 8.790 | 1,329 | +0.10(+1.15%) |
Sep 01, 2010 | 8.640 | 8.840 | 8.470 | 8.690 | 716,172 | +0.33(+3.95%) |
Aug 31, 2010 | 8.330 | 8.540 | 8.240 | 8.360 | 22,600 | -0.07(-0.83%) |
Aug 30, 2010 | 8.490 | 8.620 | 8.400 | 8.430 | 401,665 | -0.08(-0.94%) |
Aug 27, 2010 | 8.510 | 8.530 | 8.080 | 8.510 | 697,118 | +0.35(+4.29%) |
Aug 26, 2010 | 8.380 | 8.530 | 8.140 | 8.160 | 445,580 | -0.15(-1.81%) |
Aug 25, 2010 | 8.160 | 8.340 | 8.000 | 8.310 | 1,653 | +0.07(+0.85%) |
Aug 24, 2010 | 8.250 | 8.400 | 8.100 | 8.240 | 6,717 | -0.16(-1.90%) |
Aug 23, 2010 | 8.550 | 8.670 | 8.370 | 8.400 | 426,520 | -0.05(-0.59%) |
Aug 20, 2010 | 8.540 | 8.600 | 8.320 | 8.450 | 731,994 | -0.16(-1.86%) |
Aug 19, 2010 | 8.860 | 8.950 | 8.500 | 8.610 | 5,774 | -0.29(-3.26%) |
Aug 18, 2010 | 8.800 | 9.050 | 8.620 | 8.900 | 25,900 | +0.05(+0.56%) |
Aug 17, 2010 | 8.970 | 8.970 | 8.800 | 8.850 | 3,986 | +0.06(+0.68%) |
Aug 16, 2010 | 8.490 | 8.810 | 8.490 | 8.790 | 389,927 | +0.24(+2.81%) |
Aug 13, 2010 | 8.550 | 8.795 | 8.520 | 8.550 | 685,302 | -0.13(-1.50%) |
Aug 12, 2010 | 8.740 | 8.845 | 8.520 | 8.680 | 1,173,354 | -0.22(-2.47%) |
Aug 11, 2010 | 9.450 | 9.710 | 8.840 | 8.900 | 1,506,373 | -0.83(-8.53%) |
Aug 10, 2010 | 9.370 | 9.790 | 9.010 | 9.730 | 1,676,897 | +0.16(+1.67%) |
Aug 09, 2010 | 9.530 | 9.570 | 9.360 | 9.570 | 708,216 | +0.14(+1.48%) |
Aug 06, 2010 | 9.430 | 9.500 | 8.740 | 9.430 | 1,975,812 | +0.31(+3.40%) |
Aug 05, 2010 | 10.25 | 10.25 | 8.450 | 9.120 | 4,211,829 | -1.31(-12.56%) |
Aug 04, 2010 | 10.55 | 10.72 | 10.31 | 10.43 | 595,494 | -0.05(-0.48%) |
Aug 03, 2010 | 10.56 | 10.87 | 10.44 | 10.48 | 812,249 | -0.21(-1.96%) |
Aug 02, 2010 | 10.58 | 10.86 | 10.47 | 10.69 | 471,807 | +0.27(+2.59%) |
Jul 30, 2010 | 10.42 | 10.52 | 10.09 | 10.42 | 619,991 | +0.02(+0.19%) |
Jul 29, 2010 | 10.34 | 10.50 | 10.07 | 10.40 | 508,884 | +0.32(+3.17%) |
Jul 28, 2010 | 10.08 | 10.53 | 9.950 | 10.08 | 2,682 | -0.44(-4.18%) |
Jul 27, 2010 | 10.92 | 10.92 | 10.17 | 10.52 | 653,626 | -0.27(-2.50%) |
Jul 26, 2010 | 10.62 | 10.85 | 10.52 | 10.79 | 532,204 | +0.18(+1.70%) |
Jul 23, 2010 | 10.47 | 10.66 | 10.11 | 10.61 | 838,269 | +0.26(+2.51%) |
Jul 22, 2010 | 10.10 | 10.40 | 10.05 | 10.35 | 972,907 | +0.52(+5.29%) |
Jul 21, 2010 | 10.24 | 10.32 | 9.640 | 9.830 | 910,655 | -0.28(-2.77%) |
Jul 20, 2010 | 9.320 | 10.12 | 9.220 | 10.11 | 674,234 | +0.56(+5.86%) |
Jul 19, 2010 | 9.620 | 9.760 | 9.230 | 9.550 | 459,286 | +0.01(+0.10%) |
Jul 16, 2010 | 9.540 | 9.750 | 9.450 | 9.540 | 1,093,320 | -0.26(-2.65%) |
Jul 15, 2010 | 9.760 | 9.890 | 9.480 | 9.800 | 743,012 | +0.06(+0.62%) |
Jul 14, 2010 | 9.790 | 10.03 | 9.640 | 9.740 | 552,999 | -0.17(-1.72%) |
Jul 13, 2010 | 9.910 | 9.950 | 9.480 | 9.910 | 6,555 | +0.46(+4.87%) |
Jul 12, 2010 | 9.550 | 9.640 | 9.120 | 9.450 | 802,066 | -0.13(-1.36%) |
Jul 09, 2010 | 9.580 | 9.620 | 9.170 | 9.580 | 841,056 | +0.37(+4.02%) |
Jul 08, 2010 | 9.210 | 9.250 | 8.620 | 9.210 | 1,992 | +0.72(+8.48%) |
Jul 07, 2010 | 8.240 | 8.570 | 8.080 | 8.490 | 1,693,343 | +0.30(+3.66%) |
Jul 06, 2010 | 8.190 | 8.800 | 8.120 | 8.190 | 4,836 | -0.31(-3.65%) |
Jul 02, 2010 | 8.500 | 8.880 | 8.490 | 8.500 | 1,119,951 | -0.22(-2.52%) |