Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.53 | 11.69 | 11.25 | 11.28 | 123,920 | -0.15(-1.29%) |
Sep 29, 2010 | 11.13 | 11.63 | 11.11 | 11.43 | 62,011 | +0.26(+2.33%) |
Sep 28, 2010 | 11.15 | 11.17 | 10.85 | 11.17 | 97,201 | +0.07(+0.63%) |
Sep 27, 2010 | 10.81 | 11.16 | 10.58 | 11.10 | 74,635 | +0.29(+2.65%) |
Sep 24, 2010 | 10.51 | 10.90 | 10.44 | 10.81 | 123,396 | +0.34(+3.23%) |
Sep 23, 2010 | 10.36 | 10.51 | 10.29 | 10.47 | 64,166 | +0.03(+0.25%) |
Sep 22, 2010 | 10.42 | 10.55 | 10.25 | 10.45 | 28,967 | -0.03(-0.33%) |
Sep 21, 2010 | 10.73 | 10.77 | 10.45 | 10.48 | 50,469 | -0.23(-2.11%) |
Sep 20, 2010 | 10.52 | 10.71 | 10.42 | 10.71 | 50,042 | +0.20(+1.90%) |
Sep 17, 2010 | 10.62 | 10.62 | 10.29 | 10.51 | 185,490 | -0.11(-1.06%) |
Sep 15, 2010 | 10.69 | 10.78 | 10.50 | 10.62 | 38,306 | -0.08(-0.73%) |
Sep 14, 2010 | 10.38 | 10.80 | 10.38 | 10.70 | 53,142 | +0.27(+2.58%) |
Sep 13, 2010 | 10.54 | 10.54 | 10.29 | 10.43 | 74,730 | -0.11(-1.07%) |
Sep 10, 2010 | 10.72 | 10.72 | 10.49 | 10.54 | 12,521 | -0.15(-1.38%) |
Sep 09, 2010 | 10.71 | 10.71 | 10.51 | 10.69 | 33,652 | +0.09(+0.82%) |
Sep 08, 2010 | 10.66 | 10.66 | 10.54 | 10.60 | 31,106 | -0.01(-0.08%) |
Sep 07, 2010 | 10.76 | 10.80 | 10.56 | 10.61 | 43,796 | -0.16(-1.45%) |
Sep 03, 2010 | 10.72 | 10.94 | 10.55 | 10.77 | 51,352 | +0.16(+1.55%) |
Sep 02, 2010 | 10.65 | 10.82 | 10.54 | 10.60 | 93,290 | -0.03(-0.33%) |
Sep 01, 2010 | 9.977 | 10.64 | 9.977 | 10.64 | 81,599 | +0.71(+7.17%) |
Aug 31, 2010 | 9.595 | 9.968 | 9.543 | 9.925 | 113,910 | +0.36(+3.72%) |
Aug 30, 2010 | 9.855 | 9.855 | 9.552 | 9.569 | 47,378 | -0.29(-2.90%) |
Aug 27, 2010 | 9.673 | 9.890 | 9.543 | 9.855 | 43,268 | +0.31(+3.27%) |
Aug 26, 2010 | 9.647 | 9.669 | 9.517 | 9.543 | 36,381 | -0.10(-1.08%) |
Aug 25, 2010 | 9.552 | 9.691 | 9.482 | 9.647 | 70,596 | +0.06(+0.63%) |
Aug 24, 2010 | 9.456 | 9.621 | 9.456 | 9.586 | 37,748 | +0.02(+0.18%) |
Aug 23, 2010 | 9.751 | 9.786 | 9.491 | 9.569 | 42,502 | -0.05(-0.54%) |
Aug 20, 2010 | 9.500 | 9.682 | 9.485 | 9.621 | 54,270 | +0.07(+0.73%) |
Aug 19, 2010 | 9.717 | 9.890 | 9.517 | 9.552 | 78,901 | -0.23(-2.37%) |
Aug 18, 2010 | 9.344 | 9.812 | 9.344 | 9.784 | 64,354 | +0.23(+2.43%) |
Aug 17, 2010 | 9.396 | 9.786 | 9.396 | 9.552 | 86,204 | +0.25(+2.71%) |
Aug 16, 2010 | 9.283 | 9.317 | 9.239 | 9.300 | 27,280 | +0.02(+0.19%) |
Aug 13, 2010 | 9.291 | 9.412 | 9.239 | 9.283 | 38,123 | -0.06(-0.65%) |
Aug 12, 2010 | 9.118 | 9.430 | 9.118 | 9.344 | 60,745 | +0.23(+2.57%) |
Aug 11, 2010 | 9.387 | 9.474 | 9.083 | 9.109 | 41,322 | -0.43(-4.55%) |
Aug 10, 2010 | 9.456 | 9.604 | 9.370 | 9.543 | 90,357 | +0.02(+0.18%) |
Aug 09, 2010 | 9.439 | 9.604 | 9.283 | 9.526 | 56,367 | +0.09(+0.92%) |
Aug 06, 2010 | 9.335 | 9.439 | 9.066 | 9.439 | 53,877 | +0.11(+1.21%) |
Aug 05, 2010 | 9.474 | 9.586 | 9.257 | 9.326 | 106,441 | -0.19(-2.01%) |
Aug 04, 2010 | 9.413 | 9.534 | 9.339 | 9.517 | 91,752 | +0.11(+1.20%) |
Aug 03, 2010 | 9.465 | 9.526 | 9.170 | 9.404 | 87,002 | -0.07(-0.73%) |
Aug 02, 2010 | 9.491 | 9.526 | 9.248 | 9.474 | 63,058 | -0.02(-0.18%) |
Jul 30, 2010 | 9.439 | 9.526 | 9.161 | 9.491 | 64,958 | +0.39(+4.29%) |
Jul 29, 2010 | 9.153 | 9.309 | 8.866 | 9.101 | 39,353 | -0.03(-0.29%) |
Jul 28, 2010 | 9.274 | 9.291 | 9.031 | 9.127 | 47,781 | -0.19(-2.05%) |
Jul 27, 2010 | 9.387 | 9.439 | 9.274 | 9.317 | 28,139 | +0.01(+0.09%) |
Jul 26, 2010 | 9.352 | 9.361 | 9.196 | 9.309 | 58,269 | +0.03(+0.37%) |
Jul 23, 2010 | 8.901 | 9.439 | 8.901 | 9.274 | 61,945 | +0.30(+3.38%) |
Jul 22, 2010 | 8.832 | 8.988 | 8.728 | 8.970 | 33,750 | +0.24(+2.78%) |
Jul 21, 2010 | 8.901 | 8.901 | 8.719 | 8.728 | 19,646 | -0.12(-1.37%) |
Jul 20, 2010 | 8.606 | 8.849 | 8.606 | 8.849 | 19,157 | +0.16(+1.80%) |
Jul 19, 2010 | 8.675 | 8.710 | 8.675 | 8.693 | 17,526 | +0.05(+0.60%) |
Jul 16, 2010 | 8.892 | 8.944 | 8.623 | 8.641 | 43,653 | -0.30(-3.39%) |
Jul 15, 2010 | 8.936 | 8.962 | 8.728 | 8.944 | 22,409 | -0.01(-0.10%) |
Jul 14, 2010 | 8.884 | 8.979 | 8.832 | 8.953 | 25,462 | +0.06(+0.68%) |
Jul 13, 2010 | 8.736 | 8.944 | 8.684 | 8.892 | 30,438 | +0.27(+3.12%) |
Jul 12, 2010 | 8.658 | 8.814 | 8.597 | 8.623 | 17,691 | -0.08(-0.90%) |
Jul 09, 2010 | 8.597 | 8.702 | 8.493 | 8.702 | 14,427 | +0.19(+2.24%) |
Jul 08, 2010 | 8.450 | 8.528 | 8.398 | 8.511 | 42,648 | +0.12(+1.45%) |
Jul 07, 2010 | 8.337 | 8.485 | 8.302 | 8.389 | 49,690 | +0.10(+1.15%) |
Jul 06, 2010 | 8.823 | 8.823 | 8.281 | 8.294 | 75,599 | -0.40(-4.59%) |
Jul 02, 2010 | 8.823 | 8.823 | 8.675 | 8.693 | 42,533 | -0.09(-0.99%) |