Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.859 | 9.859 | 9.472 | 9.520 | 496 | -0.23(-2.36%) |
Sep 29, 2010 | 9.883 | 9.919 | 9.720 | 9.750 | 2,481 | -0.15(-1.53%) |
Sep 28, 2010 | 9.883 | 9.950 | 9.738 | 9.901 | 661 | +0.00(+0.00%) |
Sep 27, 2010 | 9.871 | 9.986 | 9.795 | 9.901 | 7,413,501 | +0.03(+0.31%) |
Sep 24, 2010 | 9.659 | 9.895 | 9.641 | 9.871 | 10,524,802 | +0.32(+3.35%) |
Sep 23, 2010 | 9.551 | 9.641 | 9.369 | 9.551 | 10,327,239 | +0.01(+0.06%) |
Sep 22, 2010 | 9.285 | 9.569 | 9.267 | 9.545 | 14,058,213 | +0.24(+2.53%) |
Sep 21, 2010 | 9.520 | 9.551 | 9.236 | 9.309 | 14,666,368 | -0.12(-1.28%) |
Sep 20, 2010 | 9.696 | 9.696 | 9.430 | 9.430 | 12,735,117 | -0.22(-2.32%) |
Sep 17, 2010 | 9.653 | 9.702 | 9.460 | 9.653 | 10,078,236 | +0.02(+0.25%) |
Sep 15, 2010 | 9.690 | 9.762 | 9.551 | 9.629 | 9,559,611 | -0.10(-0.99%) |
Sep 14, 2010 | 9.847 | 9.907 | 9.653 | 9.726 | 8,254,731 | -0.16(-1.59%) |
Sep 13, 2010 | 9.968 | 10.03 | 9.799 | 9.883 | 8,883,084 | +0.04(+0.43%) |
Sep 10, 2010 | 9.780 | 9.889 | 9.732 | 9.841 | 6,423,772 | +0.06(+0.62%) |
Sep 09, 2010 | 9.865 | 9.919 | 9.696 | 9.780 | 8,623,742 | +0.11(+1.19%) |
Sep 08, 2010 | 9.502 | 9.768 | 9.460 | 9.666 | 10,120,810 | +0.07(+0.76%) |
Sep 07, 2010 | 9.817 | 9.829 | 9.545 | 9.593 | 944 | -0.31(-3.17%) |
Sep 03, 2010 | 9.986 | 10.09 | 9.889 | 9.907 | 12,913,012 | +0.00(+0.00%) |
Sep 02, 2010 | 9.847 | 9.944 | 9.744 | 9.907 | 492 | +0.02(+0.18%) |
Sep 01, 2010 | 9.605 | 9.944 | 9.520 | 9.889 | 17,263,254 | +0.42(+4.40%) |
Aug 31, 2010 | 9.466 | 9.629 | 9.327 | 9.472 | 34,425 | +0.09(+0.97%) |
Aug 30, 2010 | 9.514 | 9.514 | 9.357 | 9.381 | 4,373,017 | -0.16(-1.65%) |
Aug 27, 2010 | 9.339 | 9.599 | 9.285 | 9.539 | 7,034,630 | +0.15(+1.61%) |
Aug 26, 2010 | 9.539 | 9.587 | 9.351 | 9.387 | 251 | -0.08(-0.83%) |
Aug 25, 2010 | 9.303 | 9.520 | 9.103 | 9.466 | 7,760,518 | +0.11(+1.16%) |
Aug 24, 2010 | 9.430 | 9.472 | 9.279 | 9.357 | 797 | -0.19(-2.03%) |
Aug 23, 2010 | 9.823 | 9.950 | 9.533 | 9.551 | 6,921,071 | -0.21(-2.17%) |
Aug 20, 2010 | 9.684 | 9.865 | 9.672 | 9.762 | 5,685,069 | -0.01(-0.12%) |
Aug 19, 2010 | 10.09 | 10.09 | 9.750 | 9.774 | 466 | -0.35(-3.46%) |
Aug 18, 2010 | 10.22 | 10.23 | 10.03 | 10.12 | 3,832,878 | -0.10(-1.01%) |
Aug 17, 2010 | 9.883 | 10.29 | 9.883 | 10.23 | 4,660,703 | +0.41(+4.12%) |
Aug 16, 2010 | 9.829 | 10.02 | 9.811 | 9.823 | 3,300,096 | -0.07(-0.67%) |
Aug 13, 2010 | 9.889 | 10.04 | 9.883 | 9.889 | 3,615,242 | -0.06(-0.61%) |
Aug 12, 2010 | 9.811 | 10.08 | 9.732 | 9.950 | 6,666,972 | +0.06(+0.61%) |
Aug 11, 2010 | 10.23 | 10.28 | 9.853 | 9.889 | 9,230,673 | -0.54(-5.16%) |
Aug 10, 2010 | 10.43 | 10.55 | 10.28 | 10.43 | 4,802,096 | -0.10(-0.92%) |
Aug 09, 2010 | 10.53 | 10.55 | 10.44 | 10.52 | 3,558,348 | +0.15(+1.40%) |
Aug 06, 2010 | 10.38 | 10.45 | 10.19 | 10.38 | 4,606,942 | -0.04(-0.41%) |
Aug 05, 2010 | 10.68 | 10.72 | 10.39 | 10.42 | 4,994,728 | -0.16(-1.49%) |
Aug 04, 2010 | 10.37 | 10.64 | 10.33 | 10.58 | 330 | +0.31(+3.06%) |
Aug 03, 2010 | 10.23 | 10.34 | 10.07 | 10.26 | 5,883,916 | +0.04(+0.41%) |
Aug 02, 2010 | 10.08 | 10.25 | 9.944 | 10.22 | 9,192,074 | +0.42(+4.25%) |
Jul 30, 2010 | 9.805 | 9.968 | 9.653 | 9.805 | 9,360,027 | -0.16(-1.64%) |
Jul 29, 2010 | 10.09 | 10.20 | 9.871 | 9.968 | 9,665,386 | -0.06(-0.60%) |
Jul 28, 2010 | 10.03 | 10.25 | 9.938 | 10.03 | 279 | -0.22(-2.18%) |
Jul 27, 2010 | 10.25 | 10.47 | 10.19 | 10.25 | 372 | -0.05(-0.53%) |
Jul 26, 2010 | 10.14 | 10.32 | 10.02 | 10.31 | 10,179,564 | +0.25(+2.53%) |
Jul 23, 2010 | 9.732 | 10.06 | 9.708 | 10.05 | 10,587,096 | +0.31(+3.23%) |
Jul 22, 2010 | 9.611 | 9.805 | 9.490 | 9.738 | 13,703,355 | +0.37(+3.94%) |
Jul 21, 2010 | 9.792 | 9.792 | 9.261 | 9.369 | 20,193,990 | -0.27(-2.76%) |
Jul 20, 2010 | 9.635 | 9.974 | 9.230 | 9.635 | 16,905,714 | -13.18(-57.77%) |
Jul 19, 2010 | 21.99 | 22.83 | 21.99 | 22.82 | 17,916,772 | +0.73(+3.28%) |
Jul 16, 2010 | 22.09 | 22.28 | 21.69 | 22.09 | 14,730,254 | +0.21(+0.95%) |
Jul 15, 2010 | 21.75 | 22.23 | 21.44 | 21.88 | 9,494,499 | +0.14(+0.63%) |
Jul 14, 2010 | 21.99 | 21.99 | 21.40 | 21.75 | 6,432,975 | -0.19(-0.87%) |
Jul 13, 2010 | 21.63 | 22.46 | 21.50 | 21.94 | 11,933,176 | +0.74(+3.50%) |
Jul 12, 2010 | 20.69 | 22.88 | 20.25 | 21.20 | 15,253,868 | +1.65(+8.43%) |
Jul 09, 2010 | 19.55 | 19.64 | 19.28 | 19.55 | 2,856,056 | +0.11(+0.56%) |
Jul 08, 2010 | 19.50 | 19.59 | 19.11 | 19.44 | 3,026,488 | +0.13(+0.65%) |
Jul 07, 2010 | 18.81 | 19.33 | 18.70 | 19.32 | 4,707,294 | +0.60(+3.21%) |
Jul 06, 2010 | 19.14 | 19.18 | 18.47 | 18.72 | 1,572 | -0.10(-0.52%) |
Jul 02, 2010 | 18.81 | 19.35 | 18.65 | 18.81 | 3,408,879 | -0.35(-1.85%) |