Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.46 | 10.53 | 10.37 | 10.45 | 146,958 | -0.03(-0.29%) |
Oct 28, 2010 | 10.49 | 10.61 | 10.45 | 10.48 | 218,552 | +0.12(+1.16%) |
Oct 27, 2010 | 10.54 | 10.58 | 10.23 | 10.36 | 114,788 | -0.60(-5.47%) |
Oct 25, 2010 | 10.94 | 10.97 | 10.70 | 10.96 | 190,295 | +0.08(+0.74%) |
Oct 22, 2010 | 10.86 | 10.91 | 10.76 | 10.88 | 72,270 | +0.07(+0.65%) |
Oct 21, 2010 | 11.03 | 11.08 | 10.64 | 10.81 | 157,662 | -0.12(-1.10%) |
Oct 20, 2010 | 11.02 | 11.10 | 10.89 | 10.93 | 127,034 | +0.01(+0.09%) |
Oct 19, 2010 | 10.86 | 11.12 | 10.83 | 10.92 | 230,757 | -0.16(-1.44%) |
Oct 18, 2010 | 10.96 | 11.12 | 10.85 | 11.08 | 202,701 | +0.16(+1.47%) |
Oct 15, 2010 | 11.00 | 11.01 | 10.86 | 10.92 | 319,664 | -0.03(-0.27%) |
Oct 14, 2010 | 10.93 | 11.00 | 10.79 | 10.95 | 261,845 | +0.04(+0.37%) |
Oct 13, 2010 | 10.94 | 10.99 | 10.78 | 10.91 | 200,833 | +0.00(+0.00%) |
Oct 12, 2010 | 10.69 | 10.95 | 10.58 | 10.91 | 80,392 | +0.21(+1.96%) |
Oct 11, 2010 | 10.76 | 10.93 | 10.70 | 10.70 | 94,229 | -0.07(-0.65%) |
Oct 08, 2010 | 10.71 | 10.83 | 10.58 | 10.77 | 159,925 | +0.09(+0.84%) |
Oct 07, 2010 | 10.72 | 10.74 | 10.50 | 10.68 | 173,723 | +0.06(+0.56%) |
Oct 06, 2010 | 10.56 | 10.64 | 10.39 | 10.62 | 147,852 | +0.02(+0.19%) |
Oct 05, 2010 | 10.21 | 10.62 | 10.08 | 10.60 | 252,917 | +0.55(+5.47%) |
Oct 04, 2010 | 10.42 | 10.45 | 9.950 | 10.05 | 177,123 | -0.40(-3.83%) |
Oct 01, 2010 | 10.49 | 10.62 | 10.33 | 10.45 | 144,101 | +0.09(+0.87%) |
Sep 30, 2010 | 10.45 | 10.49 | 10.09 | 10.36 | 411,499 | -0.04(-0.38%) |
Sep 29, 2010 | 10.22 | 10.45 | 10.14 | 10.40 | 241,944 | +0.11(+1.07%) |
Sep 28, 2010 | 10.18 | 10.30 | 9.990 | 10.29 | 367,200 | +0.16(+1.58%) |
Sep 27, 2010 | 10.19 | 10.19 | 10.05 | 10.13 | 274,338 | -0.03(-0.30%) |
Sep 24, 2010 | 9.880 | 10.19 | 9.710 | 10.16 | 189,960 | +0.47(+4.85%) |
Sep 23, 2010 | 9.810 | 10.01 | 9.670 | 9.690 | 350,102 | -0.22(-2.22%) |
Sep 22, 2010 | 9.890 | 10.08 | 9.670 | 9.910 | 131,198 | -0.06(-0.60%) |
Sep 21, 2010 | 10.10 | 10.15 | 9.870 | 9.970 | 218,483 | -0.18(-1.77%) |
Sep 20, 2010 | 9.460 | 10.17 | 9.260 | 10.15 | 338,140 | +0.69(+7.29%) |
Sep 17, 2010 | 9.580 | 9.700 | 9.310 | 9.460 | 1,125,318 | -0.14(-1.46%) |
Sep 15, 2010 | 9.620 | 9.670 | 9.480 | 9.600 | 195,363 | -0.10(-1.03%) |
Sep 14, 2010 | 9.820 | 9.900 | 9.700 | 9.700 | 220,433 | -0.17(-1.72%) |
Sep 13, 2010 | 9.710 | 9.920 | 9.600 | 9.870 | 203,568 | +0.29(+3.03%) |
Sep 10, 2010 | 9.620 | 9.740 | 9.550 | 9.580 | 143,473 | -0.02(-0.21%) |
Sep 09, 2010 | 9.790 | 9.790 | 9.550 | 9.600 | 135,479 | -0.04(-0.41%) |
Sep 08, 2010 | 9.640 | 9.710 | 9.580 | 9.640 | 162,287 | +0.01(+0.10%) |
Sep 07, 2010 | 9.750 | 9.750 | 9.600 | 9.630 | 202,242 | -0.14(-1.43%) |
Sep 03, 2010 | 9.770 | 9.840 | 9.630 | 9.770 | 204,853 | +0.14(+1.45%) |
Sep 02, 2010 | 9.700 | 9.840 | 9.510 | 9.630 | 254,235 | -0.07(-0.72%) |
Sep 01, 2010 | 9.520 | 9.740 | 9.360 | 9.700 | 444,120 | +0.36(+3.85%) |
Aug 31, 2010 | 9.220 | 9.429 | 9.220 | 9.340 | 400,026 | +0.09(+0.97%) |
Aug 30, 2010 | 9.550 | 9.600 | 9.250 | 9.250 | 231,008 | -0.36(-3.75%) |
Aug 27, 2010 | 9.620 | 9.670 | 9.490 | 9.610 | 309,501 | +0.10(+1.05%) |
Aug 26, 2010 | 9.550 | 9.625 | 9.500 | 9.510 | 234,813 | -0.02(-0.21%) |
Aug 25, 2010 | 9.080 | 9.550 | 9.080 | 9.530 | 240,475 | +0.37(+4.04%) |
Aug 24, 2010 | 9.030 | 9.390 | 9.020 | 9.160 | 260,261 | -0.03(-0.33%) |
Aug 23, 2010 | 9.430 | 9.510 | 9.170 | 9.190 | 284,370 | -0.19(-2.03%) |
Aug 20, 2010 | 9.330 | 9.520 | 9.280 | 9.380 | 215,880 | -0.03(-0.32%) |
Aug 19, 2010 | 9.470 | 9.640 | 9.240 | 9.410 | 222,598 | -0.14(-1.47%) |
Aug 18, 2010 | 9.520 | 9.610 | 9.460 | 9.550 | 230,573 | +0.04(+0.42%) |
Aug 17, 2010 | 9.600 | 9.740 | 9.400 | 9.510 | 309,838 | +0.06(+0.63%) |
Aug 16, 2010 | 9.240 | 9.470 | 9.140 | 9.450 | 180,752 | +0.12(+1.29%) |
Aug 13, 2010 | 9.520 | 9.740 | 9.320 | 9.330 | 190,387 | -0.26(-2.71%) |
Aug 12, 2010 | 9.370 | 9.660 | 9.370 | 9.590 | 229,227 | +0.00(+0.00%) |
Aug 11, 2010 | 9.630 | 9.800 | 9.550 | 9.590 | 252,482 | -0.31(-3.13%) |
Aug 10, 2010 | 9.870 | 10.03 | 9.673 | 9.900 | 238,346 | -0.14(-1.39%) |
Aug 09, 2010 | 9.450 | 10.09 | 9.430 | 10.04 | 302,211 | +0.68(+7.26%) |
Aug 06, 2010 | 9.410 | 9.560 | 9.282 | 9.360 | 177,626 | -0.24(-2.50%) |
Aug 05, 2010 | 10.15 | 10.15 | 9.460 | 9.600 | 252,157 | -0.68(-6.61%) |
Aug 04, 2010 | 9.890 | 10.42 | 9.850 | 10.28 | 285,862 | +0.43(+4.37%) |
Aug 03, 2010 | 9.930 | 10.10 | 9.780 | 9.850 | 236,476 | -0.16(-1.60%) |