Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.28 | 10.32 | 10.23 | 10.32 | 2,728 | +0.11(+1.11%) |
Sep 29, 2010 | 10.06 | 10.21 | 10.06 | 10.21 | 2,099 | +0.15(+1.45%) |
Sep 27, 2010 | 10.08 | 10.06 | 10.06 | 10.06 | 6,447 | +0.03(+0.25%) |
Sep 24, 2010 | 9.978 | 10.06 | 9.978 | 10.04 | 6,746 | +0.23(+2.40%) |
Sep 23, 2010 | 9.838 | 9.871 | 9.804 | 9.804 | 5,862 | -0.09(-0.88%) |
Sep 22, 2010 | 9.918 | 9.918 | 9.868 | 9.891 | 2,728 | -0.03(-0.34%) |
Sep 21, 2010 | 9.871 | 9.925 | 9.858 | 9.925 | 2,184 | +0.00(+0.00%) |
Sep 20, 2010 | 9.885 | 9.925 | 9.871 | 9.925 | 5,905 | +0.11(+1.16%) |
Sep 17, 2010 | 9.811 | 9.818 | 9.811 | 9.811 | 1,226 | +0.03(+0.27%) |
Sep 15, 2010 | 9.791 | 9.791 | 9.784 | 9.784 | 6,896 | -0.07(-0.68%) |
Sep 14, 2010 | 9.818 | 9.878 | 9.758 | 9.851 | 9,670 | +0.10(+1.03%) |
Sep 13, 2010 | 9.758 | 9.778 | 9.751 | 9.751 | 2,608 | +0.19(+1.95%) |
Sep 10, 2010 | 9.604 | 9.604 | 9.564 | 9.564 | 2,548 | -0.11(-1.10%) |
Sep 09, 2010 | 9.584 | 9.671 | 9.584 | 9.671 | 527 | +0.17(+1.75%) |
Sep 08, 2010 | 9.491 | 9.504 | 9.491 | 9.504 | 3,562 | +0.07(+0.77%) |
Sep 07, 2010 | 9.464 | 9.464 | 9.431 | 9.432 | 1,349 | -0.01(-0.13%) |
Sep 03, 2010 | 9.471 | 9.484 | 9.444 | 9.444 | 6,096 | +0.03(+0.35%) |
Sep 02, 2010 | 9.318 | 9.411 | 9.318 | 9.411 | 3,298 | +0.08(+0.86%) |
Sep 01, 2010 | 9.304 | 9.331 | 9.304 | 9.331 | 449 | +0.22(+2.39%) |
Aug 31, 2010 | 9.004 | 9.113 | 9.004 | 9.113 | 2,248 | -0.02(-0.19%) |
Aug 30, 2010 | 9.131 | 9.131 | 9.131 | 9.131 | 299 | +0.02(+0.22%) |
Aug 27, 2010 | 9.111 | 9.111 | 8.957 | 9.111 | 6,447 | +0.12(+1.32%) |
Aug 26, 2010 | 8.977 | 8.992 | 8.977 | 8.992 | 1,499 | +0.01(+0.09%) |
Aug 25, 2010 | 8.937 | 8.997 | 8.937 | 8.984 | 3,433 | -0.03(-0.30%) |
Aug 24, 2010 | 9.025 | 9.071 | 9.011 | 9.011 | 2,848 | -0.14(-1.52%) |
Aug 23, 2010 | 9.151 | 9.151 | 9.151 | 9.151 | 449 | +0.04(+0.44%) |
Aug 20, 2010 | 9.151 | 9.151 | 9.111 | 9.111 | 1,649 | -0.06(-0.65%) |
Aug 19, 2010 | 9.191 | 9.191 | 9.151 | 9.171 | 1,761 | -0.01(-0.14%) |
Aug 18, 2010 | 9.184 | 9.184 | 9.184 | 9.184 | 749 | -0.07(-0.80%) |
Aug 17, 2010 | 9.258 | 9.258 | 9.258 | 9.258 | 214 | +0.15(+1.61%) |
Aug 16, 2010 | 9.124 | 9.124 | 9.111 | 9.111 | 599 | +0.08(+0.89%) |
Aug 13, 2010 | 9.031 | 9.077 | 9.031 | 9.031 | 1,949 | -0.01(-0.07%) |
Aug 12, 2010 | 8.877 | 9.037 | 8.877 | 9.037 | 1,499 | -0.01(-0.14%) |
Aug 11, 2010 | 9.044 | 9.050 | 9.037 | 9.050 | 514 | -0.25(-2.66%) |
Aug 10, 2010 | 9.338 | 9.338 | 9.298 | 9.298 | 1,799 | -0.17(-1.76%) |
Aug 09, 2010 | 9.444 | 9.472 | 9.444 | 9.464 | 6,297 | +0.06(+0.64%) |
Aug 06, 2010 | 9.404 | 9.438 | 9.404 | 9.404 | 1,463 | -0.03(-0.34%) |
Aug 05, 2010 | 9.424 | 9.437 | 9.424 | 9.437 | 872 | +0.01(+0.15%) |
Aug 04, 2010 | 9.442 | 9.442 | 9.391 | 9.422 | 7,091 | -0.06(-0.65%) |
Aug 03, 2010 | 9.491 | 9.491 | 9.484 | 9.484 | 1,349 | +0.05(+0.49%) |
Aug 02, 2010 | 9.391 | 9.481 | 9.391 | 9.438 | 4,183 | +0.19(+2.05%) |
Jul 30, 2010 | 9.248 | 9.248 | 9.091 | 9.248 | 9,655 | +0.06(+0.62%) |
Jul 29, 2010 | 9.238 | 9.238 | 9.191 | 9.191 | 1,686 | -0.09(-1.01%) |
Jul 28, 2010 | 9.318 | 9.318 | 9.251 | 9.284 | 3,298 | -0.03(-0.36%) |
Jul 27, 2010 | 9.324 | 9.324 | 9.305 | 9.318 | 1,499 | -0.01(-0.09%) |
Jul 23, 2010 | 9.324 | 9.326 | 9.326 | 9.326 | 149 | +0.02(+0.23%) |
Jul 22, 2010 | 9.158 | 9.304 | 9.158 | 9.304 | 3,658 | +0.25(+2.73%) |
Jul 21, 2010 | 9.097 | 9.124 | 9.031 | 9.057 | 2,721 | +0.04(+0.43%) |
Jul 20, 2010 | 8.884 | 9.027 | 8.884 | 9.018 | 7,166 | +0.28(+3.16%) |
Jul 19, 2010 | 8.797 | 8.797 | 8.737 | 8.741 | 2,323 | +0.09(+1.05%) |
Jul 16, 2010 | 8.651 | 8.677 | 8.651 | 8.651 | 5,697 | -0.09(-1.07%) |
Jul 15, 2010 | 8.897 | 8.897 | 8.734 | 8.744 | 2,736 | -0.33(-3.67%) |
Jul 13, 2010 | 9.077 | 9.077 | 9.077 | 9.077 | 0 | +0.09(+1.02%) |
Jul 12, 2010 | 9.124 | 9.124 | 8.985 | 8.985 | 1,505 | -0.05(-0.59%) |
Jul 09, 2010 | 9.039 | 9.039 | 9.039 | 9.039 | 299 | +0.19(+2.20%) |
Jul 08, 2010 | 8.832 | 8.864 | 8.824 | 8.844 | 2,398 | -0.07(-0.82%) |
Jul 07, 2010 | 8.764 | 8.917 | 8.746 | 8.917 | 5,967 | +0.16(+1.83%) |
Jul 06, 2010 | 8.897 | 8.897 | 8.744 | 8.757 | 4,348 | +0.11(+1.31%) |
Jul 02, 2010 | 8.644 | 8.644 | 8.644 | 8.644 | 149 | +0.03(+0.31%) |