Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.48 | 10.88 | 10.46 | 10.48 | 4,331,252 | -0.16(-1.54%) |
Sep 29, 2010 | 10.75 | 10.78 | 10.56 | 10.64 | 3,493,627 | -0.13(-1.20%) |
Sep 28, 2010 | 10.64 | 10.80 | 10.43 | 10.77 | 2,626,959 | +0.14(+1.36%) |
Sep 27, 2010 | 10.58 | 10.71 | 10.56 | 10.62 | 2,164,601 | -0.03(-0.27%) |
Sep 24, 2010 | 10.62 | 10.93 | 10.60 | 10.65 | 7,843,665 | +0.24(+2.28%) |
Sep 23, 2010 | 10.42 | 10.54 | 10.07 | 10.42 | 5,293,140 | +0.21(+2.05%) |
Sep 22, 2010 | 10.18 | 10.38 | 10.11 | 10.21 | 3,889,572 | -0.09(-0.84%) |
Sep 21, 2010 | 10.47 | 10.50 | 10.21 | 10.29 | 3,330,271 | -0.16(-1.52%) |
Sep 20, 2010 | 10.22 | 10.51 | 10.17 | 10.45 | 2,732,580 | +0.27(+2.69%) |
Sep 17, 2010 | 10.18 | 10.31 | 10.02 | 10.18 | 2,241,252 | +0.03(+0.28%) |
Sep 15, 2010 | 10.15 | 10.26 | 9.986 | 10.15 | 4,520,737 | +0.00(+0.00%) |
Sep 14, 2010 | 9.752 | 10.34 | 9.738 | 10.15 | 4,616,464 | +0.40(+4.14%) |
Sep 13, 2010 | 9.529 | 9.803 | 9.529 | 9.745 | 3,026,646 | +0.36(+3.84%) |
Sep 10, 2010 | 9.442 | 9.601 | 9.298 | 9.384 | 3,465,638 | +0.00(+0.00%) |
Sep 09, 2010 | 9.593 | 9.723 | 9.363 | 9.384 | 4,639,774 | -0.03(-0.31%) |
Sep 08, 2010 | 9.327 | 9.478 | 9.269 | 9.413 | 2,949,238 | +0.08(+0.85%) |
Sep 07, 2010 | 9.406 | 9.442 | 9.255 | 9.334 | 231 | -0.12(-1.30%) |
Sep 03, 2010 | 9.168 | 9.514 | 9.168 | 9.457 | 3,438,319 | +0.49(+5.47%) |
Sep 02, 2010 | 8.815 | 9.139 | 8.815 | 8.966 | 2,200 | +0.08(+0.89%) |
Sep 01, 2010 | 8.635 | 9.002 | 8.635 | 8.887 | 3,627,983 | +0.41(+4.89%) |
Aug 31, 2010 | 8.447 | 8.693 | 8.404 | 8.473 | 11,984 | -0.14(-1.63%) |
Aug 30, 2010 | 8.786 | 8.815 | 8.563 | 8.613 | 1,919,411 | -0.19(-2.21%) |
Aug 27, 2010 | 8.808 | 8.930 | 8.584 | 8.808 | 3,270,066 | +0.01(+0.16%) |
Aug 26, 2010 | 8.793 | 8.916 | 8.584 | 8.793 | 138 | +0.12(+1.41%) |
Aug 25, 2010 | 8.411 | 8.736 | 8.354 | 8.671 | 6,102,135 | +0.17(+1.95%) |
Aug 24, 2010 | 8.592 | 8.678 | 8.411 | 8.505 | 288 | -0.21(-2.40%) |
Aug 23, 2010 | 8.966 | 9.161 | 8.707 | 8.714 | 5,061,907 | -0.22(-2.42%) |
Aug 20, 2010 | 9.356 | 9.529 | 8.844 | 8.930 | 8,949,024 | -0.43(-4.62%) |
Aug 19, 2010 | 9.363 | 9.601 | 9.240 | 9.363 | 4,806,351 | -0.11(-1.14%) |
Aug 18, 2010 | 9.327 | 9.579 | 9.262 | 9.471 | 2,830,526 | +0.15(+1.62%) |
Aug 17, 2010 | 9.183 | 9.471 | 9.114 | 9.320 | 3,732,722 | +0.25(+2.78%) |
Aug 16, 2010 | 8.945 | 9.226 | 8.873 | 9.067 | 2,399,066 | +0.05(+0.56%) |
Aug 13, 2010 | 9.017 | 9.190 | 8.952 | 9.017 | 3,369,390 | -0.01(-0.08%) |
Aug 12, 2010 | 8.844 | 9.024 | 8.750 | 9.024 | 4,089,598 | -0.01(-0.08%) |
Aug 11, 2010 | 8.974 | 9.075 | 8.851 | 9.031 | 231 | -0.15(-1.65%) |
Aug 10, 2010 | 9.658 | 9.666 | 9.168 | 9.183 | 5,085,198 | -0.61(-6.25%) |
Aug 09, 2010 | 9.637 | 9.939 | 9.637 | 9.795 | 4,446,102 | +0.25(+2.57%) |
Aug 06, 2010 | 9.550 | 9.651 | 9.370 | 9.550 | 1,939,700 | -0.10(-1.05%) |
Aug 05, 2010 | 9.630 | 9.694 | 9.464 | 9.651 | 3,023,286 | -0.10(-1.03%) |
Aug 04, 2010 | 9.766 | 9.925 | 9.702 | 9.752 | 3,269,872 | +0.01(+0.07%) |
Aug 03, 2010 | 10.11 | 10.15 | 9.687 | 9.745 | 3,521,299 | -0.43(-4.18%) |
Aug 02, 2010 | 9.954 | 10.23 | 9.839 | 10.17 | 6,277,720 | +0.37(+3.83%) |
Jul 30, 2010 | 9.795 | 9.818 | 9.543 | 9.795 | 4,227,982 | +0.05(+0.52%) |
Jul 29, 2010 | 10.24 | 10.40 | 9.565 | 9.745 | 7,096,676 | -0.45(-4.38%) |
Jul 28, 2010 | 10.19 | 10.38 | 10.15 | 10.19 | 173 | -0.02(-0.21%) |
Jul 27, 2010 | 10.21 | 10.43 | 9.990 | 10.21 | 231 | -0.12(-1.12%) |
Jul 26, 2010 | 10.18 | 10.35 | 9.990 | 10.33 | 2,790,605 | +0.15(+1.49%) |
Jul 23, 2010 | 9.774 | 10.23 | 9.738 | 10.18 | 3,031,542 | +0.34(+3.44%) |
Jul 22, 2010 | 9.687 | 9.903 | 9.608 | 9.839 | 2,825,338 | +0.31(+3.25%) |
Jul 21, 2010 | 9.860 | 9.882 | 9.507 | 9.529 | 3,126,867 | -0.27(-2.79%) |
Jul 20, 2010 | 9.803 | 9.810 | 9.276 | 9.803 | 176 | +0.35(+3.66%) |
Jul 19, 2010 | 9.327 | 9.521 | 9.305 | 9.457 | 2,490,879 | +0.20(+2.18%) |
Jul 16, 2010 | 9.255 | 9.666 | 9.211 | 9.255 | 3,464,023 | -0.35(-3.68%) |
Jul 15, 2010 | 9.702 | 9.745 | 9.442 | 9.608 | 2,679,921 | -0.09(-0.89%) |
Jul 14, 2010 | 9.709 | 9.756 | 9.529 | 9.694 | 4,198,221 | +0.03(+0.30%) |
Jul 13, 2010 | 9.580 | 9.723 | 9.509 | 9.666 | 3,535,316 | +0.30(+3.16%) |
Jul 12, 2010 | 9.445 | 9.594 | 9.323 | 9.370 | 2,922,411 | -0.10(-1.09%) |
Jul 09, 2010 | 9.473 | 9.502 | 9.159 | 9.473 | 3,272,303 | +0.23(+2.47%) |
Jul 08, 2010 | 9.323 | 9.430 | 9.145 | 9.245 | 3,051,390 | +0.01(+0.15%) |
Jul 07, 2010 | 8.874 | 9.259 | 8.874 | 9.231 | 3,409,124 | +0.37(+4.18%) |
Jul 06, 2010 | 9.124 | 9.316 | 8.746 | 8.860 | 4,433 | -0.14(-1.51%) |
Jul 02, 2010 | 8.996 | 9.316 | 8.981 | 8.996 | 3,277,570 | -0.19(-2.02%) |