Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.25 | 10.31 | 10.25 | 10.30 | 25,642 | -0.11(-1.06%) |
Oct 28, 2010 | 10.39 | 10.42 | 10.35 | 10.41 | 38,301 | +0.16(+1.57%) |
Oct 27, 2010 | 10.20 | 10.27 | 10.16 | 10.24 | 46,495 | -0.20(-1.87%) |
Oct 25, 2010 | 10.47 | 10.52 | 10.44 | 10.44 | 16,296 | +0.09(+0.87%) |
Oct 22, 2010 | 10.41 | 10.43 | 10.34 | 10.35 | 23,056 | -0.15(-1.41%) |
Oct 21, 2010 | 10.58 | 10.58 | 10.41 | 10.50 | 19,994 | +0.02(+0.16%) |
Oct 20, 2010 | 10.43 | 10.53 | 10.41 | 10.48 | 51,082 | +0.17(+1.68%) |
Oct 19, 2010 | 10.44 | 10.44 | 10.30 | 10.31 | 63,291 | -0.32(-3.00%) |
Oct 18, 2010 | 10.50 | 10.63 | 10.48 | 10.63 | 49,360 | +0.05(+0.46%) |
Oct 15, 2010 | 10.59 | 10.60 | 10.43 | 10.58 | 197,049 | +0.21(+2.01%) |
Oct 14, 2010 | 10.41 | 10.44 | 10.34 | 10.37 | 167,522 | +0.08(+0.81%) |
Oct 13, 2010 | 10.17 | 10.36 | 10.17 | 10.29 | 79,404 | +0.37(+3.78%) |
Oct 12, 2010 | 9.920 | 9.936 | 9.851 | 9.913 | 9,636 | +0.04(+0.42%) |
Oct 11, 2010 | 9.880 | 9.906 | 9.851 | 9.872 | 32,397 | +0.01(+0.07%) |
Oct 08, 2010 | 9.865 | 9.893 | 9.761 | 9.865 | 387,250 | +0.09(+0.92%) |
Oct 07, 2010 | 9.816 | 9.816 | 9.719 | 9.775 | 43,276 | -0.09(-0.91%) |
Oct 06, 2010 | 9.886 | 9.886 | 9.788 | 9.865 | 1,923,831 | +0.05(+0.54%) |
Oct 05, 2010 | 9.691 | 9.816 | 9.691 | 9.812 | 40,193 | +0.26(+2.73%) |
Oct 04, 2010 | 9.608 | 9.626 | 9.537 | 9.551 | 11,406 | -0.05(-0.56%) |
Oct 01, 2010 | 9.605 | 9.618 | 9.576 | 9.605 | 10,362 | +0.05(+0.55%) |
Sep 30, 2010 | 9.615 | 9.615 | 9.494 | 9.553 | 23,032 | -0.06(-0.65%) |
Sep 29, 2010 | 9.657 | 9.664 | 9.615 | 9.615 | 20,554 | -0.05(-0.50%) |
Sep 28, 2010 | 9.636 | 9.671 | 9.569 | 9.664 | 41,050 | +0.03(+0.29%) |
Sep 27, 2010 | 9.643 | 9.677 | 9.636 | 9.636 | 20,515 | -0.12(-1.20%) |
Sep 24, 2010 | 9.726 | 9.768 | 9.704 | 9.752 | 10,488 | +0.18(+1.85%) |
Sep 23, 2010 | 9.580 | 9.649 | 9.566 | 9.575 | 20,052 | -0.08(-0.83%) |
Sep 22, 2010 | 9.615 | 9.686 | 9.615 | 9.655 | 6,842 | -0.04(-0.37%) |
Sep 21, 2010 | 9.671 | 9.719 | 9.650 | 9.691 | 24,219 | -0.06(-0.64%) |
Sep 20, 2010 | 9.671 | 9.754 | 9.646 | 9.754 | 54,096 | +0.10(+0.99%) |
Sep 17, 2010 | 9.658 | 9.684 | 9.615 | 9.658 | 17,577 | -0.02(-0.20%) |
Sep 15, 2010 | 9.636 | 9.677 | 9.599 | 9.677 | 33,000 | -0.04(-0.46%) |
Sep 14, 2010 | 9.643 | 9.755 | 9.622 | 9.722 | 22,395 | +0.12(+1.26%) |
Sep 13, 2010 | 9.573 | 9.657 | 9.573 | 9.601 | 64,411 | +0.23(+2.44%) |
Sep 10, 2010 | 9.393 | 9.440 | 9.372 | 9.372 | 21,168 | -0.10(-1.04%) |
Sep 09, 2010 | 9.539 | 9.539 | 9.428 | 9.471 | 23,653 | +0.06(+0.68%) |
Sep 08, 2010 | 9.351 | 9.483 | 9.351 | 9.407 | 38,718 | +0.01(+0.07%) |
Sep 07, 2010 | 9.511 | 9.511 | 9.400 | 9.400 | 31,437 | +0.01(+0.07%) |
Sep 03, 2010 | 9.449 | 9.449 | 9.379 | 9.393 | 24,022 | +0.06(+0.59%) |
Sep 02, 2010 | 9.317 | 9.358 | 9.289 | 9.338 | 14,870 | -0.01(-0.07%) |
Sep 01, 2010 | 9.206 | 9.344 | 9.206 | 9.344 | 11,299 | +0.22(+2.36%) |
Aug 31, 2010 | 9.081 | 9.185 | 9.067 | 9.129 | 16,887 | +0.03(+0.37%) |
Aug 30, 2010 | 9.199 | 9.206 | 9.096 | 9.096 | 32,874 | -0.11(-1.24%) |
Aug 27, 2010 | 9.210 | 9.233 | 9.046 | 9.210 | 17,394 | +0.10(+1.10%) |
Aug 26, 2010 | 9.144 | 9.178 | 9.081 | 9.110 | 21,927 | -0.05(-0.52%) |
Aug 25, 2010 | 9.102 | 9.157 | 9.053 | 9.157 | 38,636 | -0.02(-0.23%) |
Aug 24, 2010 | 9.199 | 9.250 | 9.157 | 9.178 | 41,274 | -0.12(-1.34%) |
Aug 23, 2010 | 9.405 | 9.407 | 9.296 | 9.303 | 14,104 | -0.10(-1.03%) |
Aug 20, 2010 | 9.373 | 9.400 | 9.324 | 9.400 | 8,089 | -0.01(-0.07%) |
Aug 19, 2010 | 9.462 | 9.504 | 9.358 | 9.407 | 52,494 | -0.07(-0.73%) |
Aug 18, 2010 | 9.435 | 9.476 | 9.386 | 9.476 | 67,535 | +0.00(+0.03%) |
Aug 17, 2010 | 9.525 | 9.532 | 9.442 | 9.474 | 7,200 | +0.04(+0.42%) |
Aug 16, 2010 | 9.428 | 9.455 | 9.379 | 9.435 | 16,251 | +0.08(+0.88%) |
Aug 13, 2010 | 9.352 | 9.421 | 9.351 | 9.352 | 13,926 | +0.05(+0.58%) |
Aug 12, 2010 | 9.213 | 9.332 | 9.213 | 9.298 | 21,434 | -0.03(-0.28%) |
Aug 11, 2010 | 9.374 | 9.386 | 9.297 | 9.324 | 12,206 | -0.28(-2.96%) |
Aug 10, 2010 | 9.580 | 9.636 | 9.566 | 9.608 | 77,330 | -0.22(-2.26%) |
Aug 09, 2010 | 9.837 | 9.857 | 9.802 | 9.830 | 30,327 | +0.08(+0.85%) |
Aug 06, 2010 | 9.747 | 9.788 | 9.671 | 9.747 | 12,886 | -0.04(-0.43%) |
Aug 05, 2010 | 9.712 | 9.788 | 9.712 | 9.788 | 9,309 | -0.12(-1.26%) |
Aug 04, 2010 | 9.906 | 9.927 | 9.816 | 9.913 | 31,438 | -0.05(-0.49%) |
Aug 03, 2010 | 9.906 | 9.988 | 9.901 | 9.962 | 38,637 | -0.01(-0.07%) |