Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.46 | 10.88 | 10.25 | 10.46 | 47,204 | -0.19(-1.78%) |
Sep 29, 2010 | 10.56 | 10.94 | 10.56 | 10.65 | 125,899 | +0.05(+0.47%) |
Sep 28, 2010 | 10.59 | 10.76 | 10.51 | 10.60 | 156,104 | +0.04(+0.38%) |
Sep 27, 2010 | 11.00 | 11.05 | 10.50 | 10.56 | 47,289 | -0.44(-4.00%) |
Sep 24, 2010 | 10.88 | 11.04 | 10.85 | 11.00 | 36,060 | +0.16(+1.47%) |
Sep 23, 2010 | 11.16 | 11.16 | 10.83 | 10.84 | 43,145 | -0.23(-2.07%) |
Sep 22, 2010 | 11.20 | 11.28 | 11.06 | 11.07 | 37,946 | -0.25(-2.21%) |
Sep 21, 2010 | 11.44 | 11.69 | 11.20 | 11.32 | 70,593 | -0.23(-1.99%) |
Sep 20, 2010 | 11.59 | 11.78 | 11.41 | 11.55 | 66,410 | -0.04(-0.35%) |
Sep 17, 2010 | 11.59 | 12.37 | 11.59 | 11.59 | 35,818 | +0.08(+0.70%) |
Sep 15, 2010 | 11.47 | 11.57 | 11.34 | 11.51 | 47,220 | +0.04(+0.35%) |
Sep 14, 2010 | 11.20 | 11.78 | 11.14 | 11.47 | 22,077 | +0.25(+2.23%) |
Sep 13, 2010 | 11.08 | 11.35 | 10.94 | 11.22 | 44,207 | +0.12(+1.08%) |
Sep 10, 2010 | 11.51 | 11.54 | 11.07 | 11.10 | 20,800 | -0.11(-0.98%) |
Sep 09, 2010 | 11.60 | 11.60 | 10.89 | 11.21 | 53,021 | -0.26(-2.27%) |
Sep 08, 2010 | 11.42 | 11.60 | 11.14 | 11.47 | 58,022 | +0.09(+0.79%) |
Sep 07, 2010 | 10.65 | 11.47 | 10.65 | 11.38 | 167,010 | +0.89(+8.48%) |
Sep 03, 2010 | 10.38 | 10.58 | 10.35 | 10.49 | 57,571 | +0.16(+1.55%) |
Sep 02, 2010 | 10.19 | 10.49 | 10.16 | 10.33 | 29,535 | +0.08(+0.78%) |
Sep 01, 2010 | 10.30 | 10.30 | 9.950 | 10.25 | 29,200 | +0.03(+0.24%) |
Aug 31, 2010 | 10.22 | 10.26 | 9.990 | 10.22 | 49,035 | -0.08(-0.73%) |
Aug 30, 2010 | 9.850 | 10.41 | 9.850 | 10.30 | 59,011 | +0.32(+3.21%) |
Aug 27, 2010 | 9.980 | 10.08 | 9.980 | 9.980 | 16,900 | -0.04(-0.40%) |
Aug 26, 2010 | 10.07 | 10.07 | 9.940 | 10.02 | 16,226 | -0.06(-0.60%) |
Aug 25, 2010 | 10.00 | 10.19 | 9.980 | 10.08 | 57,280 | +0.08(+0.80%) |
Aug 24, 2010 | 9.900 | 10.05 | 9.880 | 10.00 | 46,950 | -0.01(-0.10%) |
Aug 23, 2010 | 10.11 | 10.11 | 9.800 | 10.01 | 29,459 | -0.09(-0.89%) |
Aug 20, 2010 | 10.01 | 10.66 | 9.950 | 10.10 | 108,625 | -0.06(-0.57%) |
Aug 19, 2010 | 10.00 | 10.16 | 9.910 | 10.16 | 23,875 | +0.24(+2.40%) |
Aug 18, 2010 | 9.770 | 9.950 | 9.610 | 9.920 | 28,900 | +0.00(+0.00%) |
Aug 17, 2010 | 9.920 | 10.03 | 9.790 | 9.920 | 193,327 | -0.08(-0.80%) |
Aug 16, 2010 | 9.900 | 10.10 | 9.880 | 10.00 | 33,400 | +0.00(+0.00%) |
Aug 13, 2010 | 10.00 | 10.04 | 9.990 | 10.00 | 54,100 | -0.04(-0.40%) |
Aug 12, 2010 | 9.900 | 10.10 | 9.900 | 10.04 | 18,474 | +0.01(+0.15%) |
Aug 11, 2010 | 10.02 | 10.05 | 9.980 | 10.03 | 31,474 | -0.12(-1.23%) |
Aug 10, 2010 | 10.05 | 10.22 | 10.03 | 10.15 | 28,300 | -0.08(-0.78%) |
Aug 09, 2010 | 10.10 | 10.25 | 9.900 | 10.23 | 63,107 | +0.33(+3.33%) |
Aug 06, 2010 | 9.900 | 10.00 | 9.840 | 9.900 | 99,870 | -0.13(-1.30%) |
Aug 05, 2010 | 10.25 | 10.25 | 9.670 | 10.03 | 76,559 | +0.00(+0.00%) |
Aug 04, 2010 | 10.17 | 10.17 | 10.03 | 10.03 | 43,323 | -0.14(-1.38%) |
Aug 03, 2010 | 10.59 | 10.60 | 10.10 | 10.17 | 94,950 | -0.33(-3.14%) |
Aug 02, 2010 | 10.45 | 10.73 | 10.10 | 10.50 | 180,081 | +0.44(+4.37%) |
Jul 30, 2010 | 10.06 | 10.20 | 9.980 | 10.06 | 264,192 | -0.17(-1.66%) |