Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.82 | 10.87 | 10.54 | 10.80 | 168,047 | +0.00(+0.03%) |
Sep 29, 2010 | 10.62 | 10.85 | 10.52 | 10.79 | 73,826 | -0.03(-0.27%) |
Sep 28, 2010 | 10.73 | 10.82 | 10.64 | 10.82 | 38,743 | +0.15(+1.40%) |
Sep 27, 2010 | 10.86 | 10.86 | 10.61 | 10.67 | 42,054 | -0.22(-1.98%) |
Sep 24, 2010 | 10.61 | 10.89 | 10.50 | 10.89 | 73,760 | +0.40(+3.84%) |
Sep 23, 2010 | 10.56 | 10.61 | 10.48 | 10.49 | 103,454 | -0.17(-1.62%) |
Sep 22, 2010 | 10.77 | 10.77 | 10.59 | 10.66 | 68,403 | -0.21(-1.93%) |
Sep 21, 2010 | 10.81 | 10.94 | 10.65 | 10.87 | 102,277 | -0.10(-0.94%) |
Sep 20, 2010 | 10.63 | 10.97 | 10.58 | 10.97 | 64,415 | +0.36(+3.39%) |
Sep 17, 2010 | 10.62 | 10.75 | 10.61 | 10.61 | 158,279 | -0.04(-0.38%) |
Sep 15, 2010 | 10.62 | 10.68 | 10.46 | 10.65 | 32,407 | +0.03(+0.24%) |
Sep 14, 2010 | 10.73 | 10.74 | 10.49 | 10.63 | 73,802 | -0.10(-0.97%) |
Sep 13, 2010 | 10.68 | 10.74 | 10.50 | 10.73 | 88,802 | +0.12(+1.14%) |
Sep 10, 2010 | 10.56 | 10.62 | 10.52 | 10.61 | 27,290 | +0.05(+0.52%) |
Sep 09, 2010 | 10.60 | 10.60 | 10.47 | 10.56 | 40,307 | +0.06(+0.60%) |
Sep 08, 2010 | 10.87 | 10.91 | 10.37 | 10.49 | 58,548 | -0.18(-1.65%) |
Sep 07, 2010 | 10.88 | 10.89 | 10.66 | 10.67 | 62,338 | -0.22(-2.06%) |
Sep 03, 2010 | 10.80 | 10.91 | 10.67 | 10.89 | 101,176 | +0.22(+2.10%) |
Sep 02, 2010 | 10.64 | 10.69 | 10.61 | 10.67 | 70,918 | +0.07(+0.71%) |
Sep 01, 2010 | 10.52 | 10.59 | 10.50 | 10.59 | 64,373 | +0.24(+2.31%) |
Aug 31, 2010 | 10.65 | 10.65 | 10.32 | 10.35 | 357,973 | -0.25(-2.34%) |
Aug 30, 2010 | 10.64 | 10.73 | 10.56 | 10.60 | 98,407 | -0.05(-0.49%) |
Aug 27, 2010 | 10.75 | 10.75 | 10.61 | 10.65 | 114,835 | -0.02(-0.16%) |
Aug 26, 2010 | 10.67 | 10.74 | 10.59 | 10.67 | 89,423 | -0.02(-0.16%) |
Aug 25, 2010 | 10.53 | 10.79 | 10.45 | 10.69 | 163,833 | +0.12(+1.09%) |
Aug 24, 2010 | 10.46 | 10.67 | 10.46 | 10.57 | 87,291 | +0.01(+0.08%) |
Aug 23, 2010 | 10.68 | 10.68 | 10.55 | 10.56 | 91,404 | -0.09(-0.81%) |
Aug 20, 2010 | 10.65 | 10.69 | 10.37 | 10.65 | 99,223 | +0.01(+0.05%) |
Aug 19, 2010 | 10.65 | 10.68 | 10.52 | 10.65 | 112,740 | -0.03(-0.27%) |
Aug 18, 2010 | 10.88 | 10.88 | 10.59 | 10.67 | 179,775 | -0.19(-1.72%) |
Aug 17, 2010 | 10.71 | 11.02 | 10.65 | 10.86 | 85,526 | +0.16(+1.51%) |
Aug 16, 2010 | 10.43 | 10.70 | 10.43 | 10.70 | 187,348 | +0.05(+0.46%) |
Aug 13, 2010 | 10.59 | 10.67 | 10.50 | 10.65 | 197,241 | -0.03(-0.27%) |
Aug 12, 2010 | 10.51 | 10.69 | 10.51 | 10.68 | 66,090 | +0.07(+0.65%) |
Aug 11, 2010 | 10.65 | 10.66 | 10.51 | 10.61 | 163,969 | -0.09(-0.86%) |
Aug 10, 2010 | 10.67 | 10.72 | 10.61 | 10.70 | 76,789 | -0.08(-0.75%) |
Aug 09, 2010 | 10.88 | 10.88 | 10.60 | 10.78 | 59,955 | +0.00(+0.00%) |
Aug 06, 2010 | 10.63 | 10.79 | 10.63 | 10.78 | 111,069 | +0.04(+0.40%) |
Aug 05, 2010 | 10.65 | 10.95 | 10.63 | 10.74 | 129,303 | +0.02(+0.21%) |
Aug 04, 2010 | 10.80 | 10.80 | 10.61 | 10.72 | 96,107 | -0.03(-0.24%) |
Aug 03, 2010 | 10.37 | 10.78 | 10.37 | 10.74 | 1,025,356 | +0.35(+3.37%) |
Aug 02, 2010 | 10.87 | 10.87 | 10.36 | 10.39 | 68,864 | -0.51(-4.68%) |
Jul 30, 2010 | 10.69 | 10.98 | 10.57 | 10.90 | 104,620 | +0.04(+0.37%) |
Jul 29, 2010 | 11.05 | 11.05 | 10.76 | 10.86 | 28,280 | -0.11(-1.05%) |
Jul 28, 2010 | 10.86 | 11.01 | 10.76 | 10.98 | 49,794 | +0.01(+0.05%) |
Jul 27, 2010 | 10.95 | 11.14 | 10.73 | 10.97 | 52,045 | -0.01(-0.08%) |
Jul 26, 2010 | 10.89 | 11.00 | 10.76 | 10.98 | 136,860 | +0.36(+3.38%) |
Jul 23, 2010 | 10.44 | 10.64 | 10.06 | 10.62 | 38,941 | -0.01(-0.05%) |
Jul 22, 2010 | 9.900 | 10.68 | 9.900 | 10.63 | 68,048 | +0.51(+5.05%) |
Jul 21, 2010 | 10.46 | 10.53 | 10.09 | 10.12 | 39,739 | -0.08(-0.76%) |
Jul 20, 2010 | 9.991 | 10.20 | 9.842 | 10.20 | 260,843 | +0.10(+0.97%) |
Jul 19, 2010 | 10.02 | 10.11 | 9.676 | 10.10 | 25,008 | +0.14(+1.41%) |
Jul 16, 2010 | 10.37 | 10.47 | 9.888 | 9.957 | 85,512 | -0.51(-4.91%) |
Jul 15, 2010 | 10.80 | 10.80 | 10.33 | 10.47 | 48,769 | -0.30(-2.75%) |
Jul 14, 2010 | 10.74 | 10.78 | 10.66 | 10.77 | 45,305 | +0.02(+0.19%) |
Jul 13, 2010 | 10.54 | 10.75 | 10.48 | 10.75 | 74,011 | +0.37(+3.57%) |
Jul 12, 2010 | 10.12 | 10.48 | 9.940 | 10.38 | 149,476 | +0.19(+1.89%) |
Jul 09, 2010 | 9.902 | 10.18 | 9.730 | 10.18 | 136,292 | +0.24(+2.39%) |
Jul 08, 2010 | 10.08 | 10.10 | 9.432 | 9.945 | 161,955 | -0.08(-0.77%) |
Jul 07, 2010 | 9.885 | 10.04 | 9.862 | 10.02 | 71,648 | +0.14(+1.45%) |
Jul 06, 2010 | 10.18 | 10.22 | 9.871 | 9.879 | 62,674 | -0.15(-1.49%) |
Jul 02, 2010 | 10.34 | 10.34 | 9.900 | 10.03 | 52,585 | -0.24(-2.29%) |