Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.714 | 9.939 | 9.708 | 9.823 | 1,122,188 | +0.07(+0.70%) |
Oct 28, 2010 | 9.738 | 9.898 | 9.738 | 9.755 | 1,938,284 | +0.02(+0.21%) |
Oct 27, 2010 | 9.530 | 9.752 | 9.374 | 9.735 | 1,947,518 | +0.13(+1.31%) |
Oct 25, 2010 | 9.234 | 9.633 | 9.234 | 9.609 | 2,224,417 | +0.50(+5.53%) |
Oct 22, 2010 | 8.999 | 9.129 | 8.969 | 9.105 | 1,735,818 | +0.10(+1.13%) |
Oct 21, 2010 | 9.091 | 9.173 | 8.935 | 9.003 | 1,446,993 | -0.09(-0.97%) |
Oct 20, 2010 | 9.210 | 9.258 | 9.044 | 9.091 | 1,598,439 | -0.08(-0.89%) |
Oct 19, 2010 | 9.170 | 9.251 | 9.047 | 9.173 | 2,147,555 | -0.18(-1.97%) |
Oct 18, 2010 | 9.462 | 9.493 | 9.299 | 9.357 | 798,372 | -0.19(-1.96%) |
Oct 15, 2010 | 9.748 | 9.752 | 9.432 | 9.544 | 1,888,184 | -0.11(-1.16%) |
Oct 14, 2010 | 9.960 | 10.02 | 9.650 | 9.656 | 1,077,435 | -0.25(-2.54%) |
Oct 13, 2010 | 9.949 | 10.06 | 9.895 | 9.908 | 871,653 | +0.01(+0.14%) |
Oct 12, 2010 | 10.13 | 10.13 | 9.782 | 9.895 | 1,491,581 | -0.23(-2.32%) |
Oct 11, 2010 | 10.05 | 10.16 | 9.990 | 10.13 | 1,057,282 | +0.07(+0.68%) |
Oct 08, 2010 | 10.06 | 10.19 | 9.776 | 10.06 | 1,388,273 | +0.19(+1.93%) |
Oct 07, 2010 | 9.650 | 9.885 | 9.646 | 9.871 | 785,397 | +0.21(+2.19%) |
Oct 06, 2010 | 9.728 | 9.735 | 9.612 | 9.660 | 1,156,916 | -0.03(-0.32%) |
Oct 05, 2010 | 9.595 | 9.752 | 9.578 | 9.691 | 829,306 | +0.17(+1.79%) |
Oct 04, 2010 | 9.490 | 9.605 | 9.442 | 9.520 | 661,158 | -0.03(-0.29%) |
Oct 01, 2010 | 9.548 | 9.721 | 9.469 | 9.548 | 948,292 | -0.02(-0.18%) |
Sep 30, 2010 | 9.534 | 9.622 | 9.435 | 9.565 | 942,664 | +0.12(+1.23%) |
Sep 29, 2010 | 9.609 | 9.646 | 9.387 | 9.449 | 608,306 | -0.18(-1.87%) |
Sep 28, 2010 | 9.486 | 9.718 | 9.483 | 9.629 | 1,709,803 | +0.18(+1.95%) |
Sep 27, 2010 | 9.316 | 9.605 | 9.285 | 9.445 | 1,443,592 | +0.15(+1.65%) |
Sep 24, 2010 | 9.193 | 9.326 | 9.142 | 9.292 | 1,324,064 | +0.21(+2.29%) |
Sep 23, 2010 | 9.234 | 9.258 | 9.033 | 9.084 | 2,482,502 | -0.21(-2.27%) |
Sep 22, 2010 | 9.565 | 9.650 | 9.227 | 9.296 | 2,180,316 | -0.28(-2.95%) |
Sep 21, 2010 | 9.874 | 9.888 | 9.483 | 9.578 | 1,858,451 | -0.32(-3.23%) |
Sep 20, 2010 | 9.864 | 9.966 | 9.793 | 9.898 | 777,247 | +0.05(+0.52%) |
Sep 17, 2010 | 9.847 | 10.03 | 9.837 | 9.847 | 1,105,171 | -0.18(-1.77%) |
Sep 15, 2010 | 9.851 | 10.18 | 9.823 | 10.02 | 540,778 | +0.13(+1.31%) |
Sep 14, 2010 | 9.786 | 10.08 | 9.731 | 9.895 | 960,753 | +0.13(+1.36%) |
Sep 13, 2010 | 9.810 | 9.847 | 9.674 | 9.762 | 720,938 | +0.05(+0.53%) |
Sep 10, 2010 | 9.670 | 9.837 | 9.660 | 9.711 | 496,322 | +0.05(+0.49%) |
Sep 09, 2010 | 9.844 | 9.856 | 9.626 | 9.663 | 824,878 | -0.05(-0.49%) |
Sep 08, 2010 | 9.721 | 9.789 | 9.680 | 9.711 | 672,265 | +0.06(+0.64%) |
Sep 07, 2010 | 9.786 | 9.806 | 9.643 | 9.650 | 466,119 | -0.17(-1.70%) |
Sep 03, 2010 | 9.902 | 10.09 | 9.663 | 9.817 | 734,283 | +0.14(+1.48%) |
Sep 02, 2010 | 9.425 | 9.708 | 9.418 | 9.674 | 687 | +0.30(+3.16%) |
Sep 01, 2010 | 9.483 | 9.582 | 9.176 | 9.377 | 2,100,333 | +0.03(+0.31%) |
Aug 31, 2010 | 9.347 | 9.524 | 9.296 | 9.348 | 10,866 | -0.06(-0.60%) |
Aug 30, 2010 | 9.554 | 9.759 | 9.387 | 9.405 | 626,594 | -0.22(-2.26%) |
Aug 27, 2010 | 9.622 | 9.633 | 9.353 | 9.622 | 756,075 | +0.19(+2.06%) |
Aug 26, 2010 | 9.459 | 9.555 | 9.374 | 9.428 | 1,055,018 | +0.02(+0.22%) |
Aug 25, 2010 | 9.251 | 9.456 | 9.081 | 9.408 | 825,535 | +0.05(+0.51%) |
Aug 24, 2010 | 9.486 | 9.503 | 9.238 | 9.360 | 1,076,155 | -0.28(-2.90%) |
Aug 23, 2010 | 9.820 | 9.840 | 9.636 | 9.639 | 609,298 | -0.15(-1.53%) |
Aug 20, 2010 | 9.745 | 9.796 | 9.622 | 9.789 | 633,066 | -0.02(-0.24%) |
Aug 19, 2010 | 10.10 | 10.10 | 9.759 | 9.813 | 909,856 | -0.31(-3.06%) |
Aug 18, 2010 | 10.17 | 10.20 | 10.09 | 10.12 | 603,706 | -0.04(-0.40%) |
Aug 17, 2010 | 10.21 | 10.31 | 10.11 | 10.16 | 929,554 | +0.12(+1.19%) |
Aug 16, 2010 | 9.987 | 10.17 | 9.874 | 10.04 | 808,863 | -0.03(-0.27%) |
Aug 13, 2010 | 10.07 | 10.17 | 9.885 | 10.07 | 2,003,580 | +0.15(+1.48%) |
Aug 12, 2010 | 9.789 | 9.977 | 9.599 | 9.925 | 3,677,554 | -0.35(-3.44%) |
Aug 11, 2010 | 10.60 | 10.69 | 10.17 | 10.28 | 1,573,987 | -0.62(-5.66%) |
Aug 10, 2010 | 10.64 | 10.93 | 10.56 | 10.90 | 1,746,867 | +0.21(+1.94%) |
Aug 09, 2010 | 10.59 | 10.75 | 10.52 | 10.69 | 695,842 | +0.11(+1.03%) |
Aug 06, 2010 | 10.58 | 10.58 | 10.35 | 10.58 | 630,420 | -0.04(-0.42%) |
Aug 05, 2010 | 10.61 | 10.73 | 10.53 | 10.62 | 523,406 | -0.00(-0.03%) |
Aug 04, 2010 | 10.66 | 10.70 | 10.55 | 10.63 | 1,231,466 | +0.05(+0.45%) |
Aug 03, 2010 | 10.73 | 10.80 | 10.55 | 10.58 | 812,798 | -0.06(-0.54%) |