Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.786 | 9.855 | 9.675 | 9.805 | 15,147 | -0.04(-0.40%) |
Oct 28, 2010 | 9.884 | 9.894 | 9.835 | 9.845 | 4,842 | -0.02(-0.20%) |
Oct 27, 2010 | 9.884 | 9.983 | 9.786 | 9.865 | 20,814 | -0.32(-3.11%) |
Oct 25, 2010 | 10.10 | 10.22 | 10.03 | 10.18 | 10,715 | +0.08(+0.78%) |
Oct 22, 2010 | 10.05 | 10.10 | 10.01 | 10.10 | 2,679 | +0.07(+0.69%) |
Oct 21, 2010 | 10.20 | 10.22 | 9.963 | 10.03 | 14,570 | -0.17(-1.65%) |
Oct 20, 2010 | 10.13 | 10.22 | 10.00 | 10.20 | 14,337 | +0.09(+0.88%) |
Oct 19, 2010 | 10.13 | 10.16 | 10.05 | 10.11 | 8,349 | -0.17(-1.63%) |
Oct 18, 2010 | 10.14 | 10.28 | 10.12 | 10.28 | 17,103 | +0.14(+1.36%) |
Oct 15, 2010 | 10.19 | 10.22 | 10.02 | 10.14 | 14,295 | +0.11(+1.08%) |
Oct 14, 2010 | 10.09 | 10.15 | 10.03 | 10.03 | 15,090 | -0.13(-1.26%) |
Oct 13, 2010 | 10.19 | 10.27 | 10.06 | 10.16 | 22,366 | -0.10(-0.96%) |
Oct 12, 2010 | 10.08 | 10.32 | 10.08 | 10.26 | 3,732 | -0.05(-0.48%) |
Oct 11, 2010 | 10.28 | 10.33 | 10.11 | 10.31 | 10,681 | -0.04(-0.38%) |
Oct 08, 2010 | 10.21 | 10.35 | 10.13 | 10.35 | 4,519 | +0.17(+1.65%) |
Oct 07, 2010 | 10.32 | 10.38 | 10.18 | 10.18 | 3,645 | -0.14(-1.34%) |
Oct 06, 2010 | 10.00 | 10.34 | 10.00 | 10.32 | 6,099 | -0.12(-1.14%) |
Oct 05, 2010 | 10.30 | 10.46 | 10.10 | 10.44 | 17,526 | +0.29(+2.82%) |
Oct 04, 2010 | 10.40 | 10.40 | 10.15 | 10.15 | 10,736 | -0.28(-2.65%) |
Oct 01, 2010 | 10.44 | 10.48 | 10.13 | 10.43 | 12,312 | +0.03(+0.29%) |
Sep 30, 2010 | 10.49 | 10.50 | 10.19 | 10.40 | 16,855 | -0.11(-1.04%) |
Sep 29, 2010 | 10.31 | 10.52 | 10.00 | 10.51 | 10,922 | +0.14(+1.33%) |
Sep 28, 2010 | 10.11 | 10.38 | 10.11 | 10.37 | 18,746 | +0.31(+3.05%) |
Sep 27, 2010 | 9.995 | 10.17 | 9.884 | 10.06 | 4,061 | +0.01(+0.10%) |
Sep 24, 2010 | 9.983 | 10.05 | 9.903 | 10.05 | 8,094 | +0.15(+1.50%) |
Sep 23, 2010 | 9.894 | 10.02 | 9.894 | 9.904 | 3,259 | -0.06(-0.60%) |
Sep 22, 2010 | 10.10 | 10.10 | 9.884 | 9.963 | 7,077 | -0.09(-0.89%) |
Sep 21, 2010 | 10.27 | 10.27 | 10.04 | 10.05 | 6,185 | -0.22(-2.12%) |
Sep 20, 2010 | 9.884 | 10.28 | 9.872 | 10.27 | 11,244 | +0.37(+3.69%) |
Sep 17, 2010 | 9.944 | 9.944 | 9.815 | 9.904 | 13,415 | +0.01(+0.10%) |
Sep 15, 2010 | 9.944 | 10.00 | 9.825 | 9.894 | 7,459 | -0.03(-0.30%) |
Sep 14, 2010 | 10.03 | 10.21 | 9.924 | 9.924 | 11,398 | -0.29(-2.81%) |
Sep 13, 2010 | 10.05 | 10.23 | 9.904 | 10.21 | 17,277 | +0.21(+2.07%) |
Sep 10, 2010 | 9.884 | 10.15 | 9.786 | 10.00 | 11,613 | +0.07(+0.70%) |
Sep 09, 2010 | 9.795 | 9.963 | 9.786 | 9.934 | 16,915 | +0.15(+1.52%) |
Sep 08, 2010 | 9.667 | 9.807 | 9.657 | 9.786 | 9,776 | +0.09(+0.92%) |
Sep 07, 2010 | 9.954 | 9.954 | 9.697 | 9.697 | 5,007 | -0.31(-3.06%) |
Sep 03, 2010 | 9.865 | 10.00 | 9.795 | 10.00 | 9,230 | +0.21(+2.12%) |
Sep 02, 2010 | 10.05 | 10.13 | 9.716 | 9.795 | 36,332 | -0.18(-1.78%) |
Sep 01, 2010 | 9.993 | 10.14 | 9.637 | 9.973 | 34,059 | +0.06(+0.62%) |
Aug 31, 2010 | 9.677 | 10.03 | 9.677 | 9.912 | 8,652 | +0.23(+2.43%) |
Aug 30, 2010 | 10.07 | 10.18 | 9.677 | 9.677 | 17,414 | -0.43(-4.21%) |
Aug 27, 2010 | 10.11 | 10.60 | 9.894 | 10.10 | 17,176 | +0.42(+4.29%) |
Aug 26, 2010 | 9.894 | 9.924 | 9.687 | 9.687 | 6,686 | -0.22(-2.20%) |
Aug 25, 2010 | 9.786 | 10.07 | 9.756 | 9.904 | 7,733 | +0.08(+0.80%) |
Aug 24, 2010 | 9.835 | 10.03 | 9.825 | 9.825 | 10,128 | -0.06(-0.60%) |
Aug 23, 2010 | 10.15 | 10.61 | 9.884 | 9.884 | 5,721 | -0.23(-2.25%) |
Aug 20, 2010 | 9.983 | 10.19 | 9.983 | 10.11 | 13,235 | +0.09(+0.89%) |
Aug 19, 2010 | 10.47 | 10.56 | 10.02 | 10.02 | 16,988 | -0.52(-4.97%) |
Aug 18, 2010 | 10.59 | 10.79 | 10.34 | 10.55 | 12,105 | -0.39(-3.53%) |
Aug 17, 2010 | 10.58 | 10.97 | 10.16 | 10.93 | 39,518 | -0.08(-0.72%) |
Aug 16, 2010 | 10.92 | 11.02 | 10.63 | 11.01 | 13,638 | +0.14(+1.27%) |
Aug 13, 2010 | 10.87 | 11.14 | 10.87 | 10.87 | 21,495 | -0.06(-0.54%) |
Aug 12, 2010 | 10.43 | 11.00 | 10.43 | 10.93 | 26,120 | +0.28(+2.60%) |
Aug 11, 2010 | 10.41 | 10.69 | 10.41 | 10.66 | 19,956 | -0.14(-1.28%) |
Aug 10, 2010 | 10.74 | 10.84 | 10.39 | 10.79 | 19,997 | +0.02(+0.18%) |
Aug 09, 2010 | 10.56 | 10.77 | 10.47 | 10.77 | 11,915 | +0.22(+2.06%) |
Aug 06, 2010 | 10.13 | 10.58 | 10.13 | 10.56 | 12,564 | +0.43(+4.30%) |
Aug 05, 2010 | 10.03 | 10.23 | 10.00 | 10.12 | 7,855 | +0.06(+0.59%) |
Aug 04, 2010 | 10.06 | 10.62 | 10.03 | 10.06 | 15,721 | -0.02(-0.20%) |
Aug 03, 2010 | 10.32 | 10.57 | 9.894 | 10.08 | 18,723 | -0.44(-4.23%) |