Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.02 | 11.02 | 10.86 | 10.92 | 44,205 | +0.01(+0.12%) |
Sep 29, 2010 | 10.88 | 10.94 | 10.88 | 10.91 | 24,410 | -0.04(-0.37%) |
Sep 28, 2010 | 10.97 | 10.97 | 10.84 | 10.95 | 28,240 | +0.05(+0.43%) |
Sep 27, 2010 | 10.86 | 10.94 | 10.85 | 10.90 | 21,503 | +0.05(+0.43%) |
Sep 24, 2010 | 10.82 | 10.86 | 10.82 | 10.85 | 24,293 | +0.18(+1.71%) |
Sep 23, 2010 | 10.72 | 10.77 | 10.67 | 10.67 | 11,881 | -0.09(-0.82%) |
Sep 22, 2010 | 10.76 | 10.82 | 10.73 | 10.76 | 104,180 | +0.01(+0.06%) |
Sep 21, 2010 | 10.82 | 10.82 | 10.73 | 10.75 | 278,403 | -0.02(-0.19%) |
Sep 20, 2010 | 10.63 | 10.78 | 10.63 | 10.77 | 19,765 | +0.15(+1.40%) |
Sep 17, 2010 | 10.62 | 10.66 | 10.59 | 10.62 | 18,233 | -0.07(-0.69%) |
Sep 15, 2010 | 10.68 | 10.72 | 10.66 | 10.70 | 178,006 | -0.06(-0.56%) |
Sep 14, 2010 | 10.69 | 10.76 | 10.69 | 10.76 | 9,179 | +0.01(+0.06%) |
Sep 13, 2010 | 10.74 | 10.78 | 10.72 | 10.75 | 21,357 | +0.07(+0.62%) |
Sep 10, 2010 | 10.72 | 10.72 | 10.66 | 10.68 | 4,133 | -0.01(-0.12%) |
Sep 09, 2010 | 10.68 | 10.72 | 10.67 | 10.70 | 34,486 | +0.10(+0.98%) |
Sep 08, 2010 | 10.64 | 10.67 | 10.59 | 10.59 | 16,227 | -0.02(-0.19%) |
Sep 07, 2010 | 10.62 | 10.69 | 10.61 | 10.61 | 9,216 | -0.09(-0.84%) |
Sep 03, 2010 | 10.68 | 10.70 | 10.61 | 10.70 | 33,933 | +0.10(+0.95%) |
Sep 02, 2010 | 10.59 | 10.62 | 10.53 | 10.60 | 38,820 | +0.04(+0.38%) |
Sep 01, 2010 | 10.41 | 10.56 | 10.41 | 10.56 | 216,589 | +0.28(+2.69%) |
Aug 31, 2010 | 10.21 | 10.35 | 10.19 | 10.28 | 8,263 | +0.00(+0.03%) |
Aug 30, 2010 | 10.40 | 10.40 | 10.28 | 10.28 | 5,595 | -0.13(-1.29%) |
Aug 27, 2010 | 10.42 | 10.42 | 10.24 | 10.42 | 13,413 | +0.15(+1.48%) |
Aug 26, 2010 | 10.33 | 10.35 | 10.24 | 10.26 | 52,749 | -0.03(-0.26%) |
Aug 25, 2010 | 10.22 | 10.30 | 10.15 | 10.29 | 9,273 | +0.01(+0.14%) |
Aug 24, 2010 | 10.21 | 10.31 | 10.18 | 10.28 | 16,282 | -0.07(-0.67%) |
Aug 23, 2010 | 10.38 | 10.38 | 10.29 | 10.35 | 9,460 | +0.07(+0.70%) |
Aug 20, 2010 | 10.22 | 10.27 | 10.19 | 10.27 | 43,206 | -0.02(-0.24%) |
Aug 19, 2010 | 10.44 | 10.44 | 10.25 | 10.30 | 27,453 | -0.17(-1.64%) |
Aug 18, 2010 | 10.45 | 10.49 | 10.42 | 10.47 | 11,718 | -0.04(-0.42%) |
Aug 17, 2010 | 10.45 | 10.55 | 10.45 | 10.51 | 18,125 | +0.17(+1.67%) |
Aug 16, 2010 | 10.30 | 10.38 | 10.30 | 10.34 | 8,420 | -0.04(-0.43%) |
Aug 13, 2010 | 10.39 | 10.41 | 10.24 | 10.39 | 6,466 | +0.09(+0.90%) |
Aug 12, 2010 | 10.23 | 10.31 | 10.21 | 10.29 | 22,200 | -0.03(-0.29%) |
Aug 11, 2010 | 10.38 | 10.41 | 10.30 | 10.32 | 24,562 | -0.25(-2.32%) |
Aug 10, 2010 | 10.45 | 10.61 | 10.43 | 10.57 | 25,233 | -0.01(-0.10%) |
Aug 09, 2010 | 10.57 | 10.59 | 10.55 | 10.58 | 15,609 | +0.05(+0.50%) |
Aug 06, 2010 | 10.53 | 10.53 | 10.43 | 10.53 | 26,476 | -0.06(-0.59%) |
Aug 05, 2010 | 10.49 | 10.59 | 10.28 | 10.59 | 37,949 | +0.03(+0.28%) |
Aug 04, 2010 | 10.49 | 10.56 | 10.47 | 10.56 | 47,488 | +0.03(+0.26%) |
Aug 03, 2010 | 10.57 | 10.61 | 10.52 | 10.53 | 12,130 | -0.05(-0.47%) |
Aug 02, 2010 | 10.59 | 10.59 | 10.53 | 10.58 | 30,502 | +0.18(+1.75%) |
Jul 30, 2010 | 10.40 | 10.45 | 10.30 | 10.40 | 206,981 | -0.07(-0.68%) |
Jul 29, 2010 | 10.65 | 10.65 | 10.41 | 10.47 | 11,742 | -0.13(-1.22%) |
Jul 28, 2010 | 10.69 | 10.69 | 10.60 | 10.60 | 10,696 | -0.10(-0.90%) |
Jul 27, 2010 | 10.62 | 10.70 | 10.62 | 10.70 | 11,919 | +0.09(+0.89%) |
Jul 26, 2010 | 10.51 | 10.60 | 10.51 | 10.60 | 25,027 | +0.13(+1.22%) |
Jul 23, 2010 | 10.47 | 10.50 | 10.39 | 10.47 | 69,015 | +0.04(+0.39%) |
Jul 22, 2010 | 10.34 | 10.45 | 10.34 | 10.43 | 7,281 | +0.23(+2.25%) |
Jul 21, 2010 | 10.30 | 10.33 | 10.19 | 10.20 | 18,501 | -0.11(-1.05%) |
Jul 20, 2010 | 10.14 | 10.32 | 10.11 | 10.31 | 24,332 | +0.09(+0.92%) |
Jul 19, 2010 | 10.18 | 10.24 | 10.14 | 10.22 | 10,887 | +0.11(+1.07%) |
Jul 16, 2010 | 10.11 | 10.22 | 10.10 | 10.11 | 3,890 | -0.22(-2.09%) |
Jul 15, 2010 | 10.30 | 10.33 | 10.18 | 10.33 | 20,554 | +0.06(+0.59%) |
Jul 14, 2010 | 10.29 | 10.32 | 10.21 | 10.26 | 34,340 | -0.05(-0.46%) |
Jul 13, 2010 | 10.34 | 10.34 | 10.26 | 10.31 | 15,480 | +0.08(+0.80%) |
Jul 12, 2010 | 10.20 | 10.24 | 10.17 | 10.23 | 16,000 | +0.05(+0.45%) |
Jul 09, 2010 | 10.18 | 10.20 | 10.12 | 10.18 | 23,856 | +0.05(+0.48%) |
Jul 08, 2010 | 10.12 | 10.14 | 10.06 | 10.14 | 37,549 | +0.17(+1.72%) |
Jul 07, 2010 | 9.725 | 9.965 | 9.725 | 9.965 | 14,786 | +0.24(+2.47%) |
Jul 06, 2010 | 9.725 | 9.763 | 9.678 | 9.725 | 21,939 | +0.03(+0.31%) |
Jul 02, 2010 | 9.695 | 9.695 | 9.624 | 9.695 | 5,853 | +0.05(+0.53%) |