Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.27 | 11.40 | 11.25 | 11.35 | 247,487 | +0.07(+0.59%) |
Oct 28, 2010 | 11.34 | 11.39 | 11.23 | 11.28 | 324,667 | +0.05(+0.46%) |
Oct 27, 2010 | 11.15 | 11.26 | 11.04 | 11.23 | 438,245 | -0.09(-0.83%) |
Oct 25, 2010 | 11.56 | 11.56 | 11.29 | 11.32 | 424,109 | -0.13(-1.11%) |
Oct 22, 2010 | 11.34 | 11.46 | 11.26 | 11.45 | 310,986 | +0.11(+0.96%) |
Oct 21, 2010 | 11.40 | 11.50 | 11.19 | 11.34 | 439,283 | +0.02(+0.21%) |
Oct 20, 2010 | 11.52 | 11.59 | 11.30 | 11.32 | 417,595 | -0.10(-0.86%) |
Oct 19, 2010 | 11.37 | 11.59 | 11.31 | 11.42 | 486,483 | -0.05(-0.45%) |
Oct 18, 2010 | 11.48 | 11.55 | 11.42 | 11.47 | 335,640 | +0.05(+0.41%) |
Oct 15, 2010 | 11.68 | 11.77 | 11.41 | 11.42 | 843,920 | -0.09(-0.81%) |
Oct 14, 2010 | 11.63 | 11.66 | 11.43 | 11.51 | 672,026 | -0.09(-0.77%) |
Oct 13, 2010 | 11.57 | 11.96 | 11.57 | 11.60 | 891,232 | +0.15(+1.35%) |
Oct 12, 2010 | 11.28 | 11.48 | 11.20 | 11.45 | 308,306 | +0.11(+0.95%) |
Oct 11, 2010 | 11.29 | 11.42 | 11.24 | 11.34 | 279,896 | +0.00(+0.04%) |
Oct 08, 2010 | 11.21 | 11.47 | 11.02 | 11.34 | 369,657 | +0.16(+1.47%) |
Oct 07, 2010 | 11.19 | 11.21 | 11.07 | 11.17 | 506,477 | +0.08(+0.72%) |
Oct 06, 2010 | 11.01 | 11.12 | 11.01 | 11.09 | 389,260 | +0.08(+0.76%) |
Oct 05, 2010 | 10.79 | 11.05 | 10.71 | 11.01 | 288,551 | +0.36(+3.34%) |
Oct 04, 2010 | 10.74 | 10.79 | 10.60 | 10.65 | 294,354 | -0.09(-0.83%) |
Oct 01, 2010 | 10.77 | 10.78 | 10.59 | 10.74 | 379,882 | +0.08(+0.79%) |
Sep 30, 2010 | 10.79 | 10.81 | 10.58 | 10.66 | 533,330 | -0.04(-0.35%) |
Sep 29, 2010 | 10.62 | 10.72 | 10.60 | 10.70 | 398,479 | +0.01(+0.09%) |
Sep 28, 2010 | 10.78 | 10.78 | 10.55 | 10.69 | 482,645 | -0.04(-0.35%) |
Sep 27, 2010 | 10.70 | 10.74 | 10.60 | 10.72 | 286,101 | +0.02(+0.22%) |
Sep 24, 2010 | 10.71 | 10.73 | 10.63 | 10.70 | 432,836 | +0.16(+1.55%) |
Sep 23, 2010 | 10.68 | 10.78 | 10.53 | 10.54 | 262,803 | -0.22(-2.00%) |
Sep 22, 2010 | 10.70 | 10.91 | 10.70 | 10.75 | 450,698 | -0.00(-0.04%) |
Sep 21, 2010 | 10.95 | 10.95 | 10.75 | 10.76 | 474,780 | -0.17(-1.54%) |
Sep 20, 2010 | 10.81 | 10.93 | 10.70 | 10.93 | 678,791 | +0.17(+1.57%) |
Sep 17, 2010 | 10.71 | 10.78 | 10.54 | 10.76 | 626,724 | +0.06(+0.57%) |
Sep 15, 2010 | 10.57 | 10.73 | 10.48 | 10.70 | 240,233 | +0.12(+1.11%) |
Sep 14, 2010 | 10.62 | 10.72 | 10.56 | 10.58 | 199,866 | -0.04(-0.35%) |
Sep 13, 2010 | 10.51 | 10.65 | 10.46 | 10.62 | 330,079 | +0.23(+2.21%) |
Sep 10, 2010 | 10.30 | 10.48 | 10.30 | 10.39 | 274,955 | +0.02(+0.23%) |
Sep 09, 2010 | 10.40 | 10.47 | 10.27 | 10.36 | 212,808 | +0.07(+0.73%) |
Sep 08, 2010 | 10.25 | 10.35 | 10.23 | 10.29 | 294,964 | +0.10(+0.96%) |
Sep 07, 2010 | 10.29 | 10.31 | 10.17 | 10.19 | 269,002 | -0.09(-0.91%) |
Sep 03, 2010 | 10.37 | 10.49 | 10.20 | 10.28 | 458,122 | +0.00(+0.00%) |
Sep 02, 2010 | 10.12 | 10.32 | 10.07 | 10.28 | 455,212 | +0.12(+1.15%) |
Sep 01, 2010 | 9.812 | 10.18 | 9.793 | 10.17 | 402,918 | +0.46(+4.77%) |
Aug 31, 2010 | 9.705 | 9.948 | 9.676 | 9.705 | 595,558 | -0.01(-0.14%) |
Aug 30, 2010 | 9.948 | 9.990 | 9.714 | 9.719 | 326,111 | -0.24(-2.44%) |
Aug 27, 2010 | 9.798 | 10.01 | 9.686 | 9.962 | 428,581 | +0.27(+2.80%) |
Aug 26, 2010 | 9.747 | 9.803 | 9.644 | 9.690 | 226,394 | +0.01(+0.10%) |
Aug 25, 2010 | 9.480 | 9.719 | 9.401 | 9.681 | 269,321 | +0.16(+1.72%) |
Aug 24, 2010 | 9.620 | 9.681 | 9.517 | 9.517 | 422,602 | -0.18(-1.88%) |
Aug 23, 2010 | 9.896 | 9.952 | 9.676 | 9.700 | 502,387 | -0.08(-0.86%) |
Aug 20, 2010 | 9.620 | 9.882 | 9.620 | 9.784 | 715,739 | +0.20(+2.10%) |
Aug 19, 2010 | 9.812 | 9.882 | 9.489 | 9.583 | 378,053 | -0.27(-2.71%) |
Aug 18, 2010 | 9.845 | 9.938 | 9.747 | 9.849 | 223,749 | -0.04(-0.38%) |
Aug 17, 2010 | 9.831 | 9.934 | 9.700 | 9.887 | 354,424 | +0.17(+1.78%) |
Aug 16, 2010 | 9.709 | 9.859 | 9.634 | 9.714 | 396,021 | -0.01(-0.14%) |
Aug 13, 2010 | 9.676 | 9.831 | 9.560 | 9.728 | 384,639 | -0.01(-0.10%) |
Aug 12, 2010 | 9.676 | 9.793 | 9.634 | 9.737 | 475,488 | -0.11(-1.14%) |
Aug 11, 2010 | 9.990 | 9.990 | 9.826 | 9.849 | 598,607 | -0.26(-2.59%) |
Aug 10, 2010 | 10.16 | 10.25 | 10.08 | 10.11 | 842,293 | -0.18(-1.73%) |
Aug 09, 2010 | 10.31 | 10.31 | 10.23 | 10.29 | 1,022,037 | -0.01(-0.09%) |
Aug 06, 2010 | 10.30 | 10.39 | 10.16 | 10.30 | 550,545 | -0.05(-0.45%) |
Aug 05, 2010 | 10.43 | 10.55 | 10.30 | 10.35 | 236,213 | -0.17(-1.60%) |
Aug 04, 2010 | 10.45 | 10.63 | 10.45 | 10.51 | 201,703 | +0.08(+0.81%) |
Aug 03, 2010 | 10.61 | 10.71 | 10.42 | 10.43 | 235,447 | -0.20(-1.85%) |