Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.70 | 11.06 | 10.64 | 10.70 | 30,782 | +0.12(+1.11%) |
Sep 29, 2010 | 10.78 | 10.85 | 10.44 | 10.58 | 583,009 | -0.21(-1.99%) |
Sep 28, 2010 | 10.80 | 10.86 | 10.35 | 10.80 | 29,206 | +0.23(+2.17%) |
Sep 27, 2010 | 10.60 | 10.76 | 10.51 | 10.57 | 442,003 | -0.06(-0.61%) |
Sep 24, 2010 | 10.51 | 10.68 | 10.43 | 10.63 | 612,442 | +0.29(+2.77%) |
Sep 23, 2010 | 10.37 | 10.58 | 10.30 | 10.35 | 5,615 | -0.13(-1.23%) |
Sep 22, 2010 | 10.38 | 10.58 | 10.25 | 10.48 | 364,371 | +0.04(+0.41%) |
Sep 21, 2010 | 10.58 | 10.63 | 10.36 | 10.43 | 603,654 | -0.13(-1.22%) |
Sep 20, 2010 | 10.33 | 10.58 | 10.11 | 10.56 | 849,804 | +0.23(+2.22%) |
Sep 17, 2010 | 10.33 | 10.74 | 10.28 | 10.33 | 944,907 | -0.45(-4.18%) |
Sep 15, 2010 | 10.59 | 10.79 | 10.43 | 10.78 | 826,590 | +0.19(+1.76%) |
Sep 14, 2010 | 10.76 | 10.83 | 10.53 | 10.60 | 1,327,668 | -0.14(-1.33%) |
Sep 13, 2010 | 10.49 | 10.78 | 10.48 | 10.74 | 1,128,448 | +0.38(+3.66%) |
Sep 10, 2010 | 10.47 | 10.67 | 10.25 | 10.36 | 730,652 | -0.11(-1.03%) |
Sep 09, 2010 | 10.65 | 10.79 | 10.42 | 10.47 | 651,788 | -0.06(-0.61%) |
Sep 08, 2010 | 10.50 | 10.60 | 10.43 | 10.53 | 853,527 | +0.01(+0.07%) |
Sep 07, 2010 | 11.10 | 11.10 | 10.50 | 10.53 | 4,570 | -0.60(-5.40%) |
Sep 03, 2010 | 11.39 | 11.42 | 11.05 | 11.13 | 1,033,872 | -0.09(-0.77%) |
Sep 02, 2010 | 11.17 | 11.39 | 11.03 | 11.21 | 2,273 | +0.08(+0.71%) |
Sep 01, 2010 | 10.75 | 11.16 | 10.63 | 11.13 | 1,026,561 | +0.54(+5.14%) |
Aug 31, 2010 | 10.60 | 10.71 | 10.33 | 10.59 | 4,329 | +0.13(+1.20%) |
Aug 30, 2010 | 10.26 | 10.59 | 10.25 | 10.46 | 561,037 | +0.13(+1.28%) |
Aug 27, 2010 | 10.33 | 10.35 | 9.781 | 10.33 | 794,032 | +0.55(+5.64%) |
Aug 26, 2010 | 10.25 | 10.25 | 9.774 | 9.781 | 3,200 | -0.39(-3.80%) |
Aug 25, 2010 | 9.659 | 10.20 | 9.441 | 10.17 | 3,170 | +0.36(+3.65%) |
Aug 24, 2010 | 9.803 | 10.03 | 9.710 | 9.810 | 12,879 | -0.14(-1.37%) |
Aug 23, 2010 | 10.06 | 10.28 | 9.932 | 9.946 | 460,479 | -0.11(-1.07%) |
Aug 20, 2010 | 9.975 | 10.10 | 9.795 | 10.05 | 912,357 | +0.06(+0.57%) |
Aug 19, 2010 | 10.10 | 10.13 | 9.889 | 9.996 | 4,792 | -0.14(-1.41%) |
Aug 18, 2010 | 10.17 | 10.19 | 10.01 | 10.14 | 49,487 | -0.02(-0.21%) |
Aug 17, 2010 | 10.14 | 10.30 | 10.10 | 10.16 | 7,643 | +0.11(+1.14%) |
Aug 16, 2010 | 9.638 | 10.07 | 9.566 | 10.05 | 745,636 | +0.33(+3.39%) |
Aug 13, 2010 | 9.717 | 9.910 | 9.574 | 9.717 | 558,633 | -0.02(-0.22%) |
Aug 12, 2010 | 9.566 | 9.810 | 9.502 | 9.738 | 1,913 | -0.03(-0.29%) |
Aug 11, 2010 | 10.07 | 10.07 | 9.545 | 9.767 | 1,091,082 | -0.57(-5.47%) |
Aug 10, 2010 | 10.69 | 10.69 | 10.25 | 10.33 | 5,918 | -0.47(-4.31%) |
Aug 09, 2010 | 10.67 | 10.85 | 10.65 | 10.80 | 1,042,346 | +0.16(+1.55%) |
Aug 06, 2010 | 10.63 | 10.73 | 10.39 | 10.63 | 677,373 | +0.01(+0.14%) |
Aug 05, 2010 | 10.59 | 10.73 | 10.52 | 10.62 | 758,590 | -0.08(-0.74%) |
Aug 04, 2010 | 10.74 | 10.77 | 10.66 | 10.70 | 845,579 | +0.04(+0.34%) |
Aug 03, 2010 | 10.74 | 10.79 | 10.63 | 10.66 | 961,385 | +0.01(+0.07%) |
Aug 02, 2010 | 10.83 | 10.83 | 10.53 | 10.65 | 893,030 | +0.09(+0.88%) |
Jul 30, 2010 | 10.56 | 10.85 | 10.27 | 10.56 | 575,075 | -0.05(-0.47%) |
Jul 29, 2010 | 10.67 | 10.74 | 10.56 | 10.61 | 877,125 | +0.00(+0.00%) |
Jul 28, 2010 | 10.61 | 10.74 | 10.56 | 10.61 | 5,142 | -0.09(-0.80%) |
Jul 27, 2010 | 10.71 | 10.83 | 10.65 | 10.70 | 645,541 | +0.04(+0.34%) |
Jul 26, 2010 | 10.59 | 10.74 | 10.53 | 10.66 | 857,126 | +0.07(+0.68%) |
Jul 23, 2010 | 10.40 | 10.64 | 10.23 | 10.59 | 893,576 | +0.19(+1.79%) |
Jul 22, 2010 | 9.874 | 10.43 | 9.867 | 10.40 | 1,561,586 | +0.68(+7.00%) |
Jul 21, 2010 | 9.817 | 10.05 | 9.423 | 9.724 | 1,280,901 | -0.01(-0.07%) |
Jul 20, 2010 | 9.237 | 9.731 | 8.886 | 9.731 | 1,680,936 | +0.40(+4.30%) |
Jul 19, 2010 | 9.165 | 9.352 | 8.850 | 9.330 | 1,066,908 | +0.15(+1.64%) |
Jul 16, 2010 | 9.180 | 9.638 | 9.137 | 9.180 | 1,367,080 | -0.49(-5.04%) |
Jul 15, 2010 | 9.860 | 9.860 | 9.130 | 9.667 | 1,248,892 | -0.08(-0.81%) |
Jul 14, 2010 | 10.14 | 10.14 | 9.581 | 9.745 | 1,287,053 | -0.45(-4.42%) |
Jul 13, 2010 | 10.20 | 10.28 | 9.960 | 10.20 | 12,569 | +0.29(+2.89%) |
Jul 12, 2010 | 9.867 | 9.924 | 9.738 | 9.910 | 505,369 | -0.03(-0.29%) |
Jul 09, 2010 | 9.939 | 9.953 | 9.631 | 9.939 | 603,133 | +0.21(+2.21%) |
Jul 08, 2010 | 9.724 | 9.903 | 9.552 | 9.724 | 3,819 | +0.01(+0.07%) |
Jul 07, 2010 | 9.395 | 9.738 | 9.395 | 9.717 | 1,299,179 | +0.37(+3.91%) |
Jul 06, 2010 | 9.352 | 9.659 | 9.294 | 9.352 | 9,950 | +0.06(+0.62%) |
Jul 02, 2010 | 9.294 | 9.409 | 8.879 | 9.294 | 1,364,605 | +0.24(+2.61%) |
Jul 01, 2010 | 9.044 | 9.094 | 8.521 | 9.058 | 1,406,372 | -0.02(-0.24%) |
Jun 30, 2010 | 9.079 | 9.409 | 9.029 | 9.079 | 10,083 | +0.00(+0.00%) |
Jun 29, 2010 | 9.538 | 9.538 | 9.044 | 9.079 | 1,395,761 | -0.71(-7.24%) |
Jun 25, 2010 | 9.788 | 9.817 | 9.316 | 9.788 | 12,219,637 | +0.29(+3.09%) |
Jun 24, 2010 | 9.452 | 9.624 | 9.366 | 9.495 | 1,542,471 | -0.09(-0.97%) |
Jun 23, 2010 | 9.402 | 9.738 | 9.208 | 9.588 | 1,634,938 | -0.03(-0.30%) |
Jun 22, 2010 | 9.452 | 9.753 | 9.287 | 9.616 | 1,221,863 | +0.10(+1.05%) |
Jun 21, 2010 | 9.738 | 9.753 | 9.509 | 9.516 | 1,471,301 | -0.14(-1.41%) |
Jun 18, 2010 | 9.652 | 9.810 | 9.552 | 9.652 | 2,195,848 | -0.01(-0.07%) |
Jun 17, 2010 | 9.731 | 9.731 | 9.502 | 9.659 | 946,118 | +0.05(+0.52%) |
Jun 16, 2010 | 9.337 | 9.674 | 9.144 | 9.609 | 1,742,082 | +0.15(+1.59%) |
Jun 15, 2010 | 9.538 | 9.738 | 9.402 | 9.459 | 1,818,172 | -0.09(-0.90%) |
Jun 14, 2010 | 9.545 | 9.795 | 9.423 | 9.545 | 2,220,962 | +0.16(+1.68%) |
Jun 11, 2010 | 8.786 | 9.488 | 8.700 | 9.387 | 2,437,195 | +0.57(+6.50%) |
Jun 10, 2010 | 9.237 | 9.380 | 8.614 | 8.815 | 4,672,170 | -0.49(-5.23%) |
Jun 09, 2010 | 9.738 | 9.774 | 9.266 | 9.301 | 2,448,778 | -0.37(-3.85%) |
Jun 08, 2010 | 9.738 | 9.846 | 9.488 | 9.674 | 2,462,775 | -0.04(-0.44%) |
Jun 07, 2010 | 9.881 | 9.982 | 9.652 | 9.717 | 1,590,058 | -0.11(-1.17%) |
Jun 04, 2010 | 9.831 | 9.939 | 9.459 | 9.831 | 2,298,741 | -0.07(-0.72%) |
Jun 03, 2010 | 10.40 | 10.48 | 9.867 | 9.903 | 2,706,025 | -0.47(-4.49%) |
Jun 02, 2010 | 10.77 | 11.27 | 9.910 | 10.37 | 4,880,171 | +0.27(+2.70%) |
Jun 01, 2010 | 10.17 | 10.24 | 9.130 | 10.10 | 726,909 | -0.25(-2.42%) |
May 28, 2010 | 10.35 | 10.35 | 10.35 | 10.35 | 698 | +0.18(+1.76%) |
May 27, 2010 | 10.10 | 10.28 | 10.02 | 10.17 | 8,798 | +0.25(+2.53%) |
May 26, 2010 | 9.846 | 9.917 | 9.738 | 9.917 | 7,681 | -0.11(-1.07%) |
May 25, 2010 | 10.60 | 10.60 | 10.02 | 10.02 | 5,446 | -0.75(-6.98%) |