Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.42 | 11.42 | 11.32 | 11.36 | 29,252 | -0.05(-0.41%) |
Oct 28, 2010 | 11.49 | 11.49 | 11.38 | 11.41 | 12,519 | +0.05(+0.44%) |
Oct 27, 2010 | 11.44 | 11.44 | 11.35 | 11.36 | 2,135 | -0.01(-0.09%) |
Oct 25, 2010 | 11.33 | 11.37 | 11.33 | 11.37 | 3,792 | +0.15(+1.30%) |
Oct 22, 2010 | 11.29 | 11.29 | 11.22 | 11.22 | 58,375 | -0.03(-0.25%) |
Oct 21, 2010 | 11.39 | 11.39 | 11.25 | 11.25 | 17,972 | -0.20(-1.76%) |
Oct 20, 2010 | 11.26 | 11.45 | 11.25 | 11.45 | 27,485 | +0.17(+1.48%) |
Oct 19, 2010 | 11.37 | 11.38 | 11.21 | 11.28 | 26,671 | -0.17(-1.51%) |
Oct 18, 2010 | 11.37 | 11.48 | 11.37 | 11.46 | 10,542 | +0.11(+0.98%) |
Oct 15, 2010 | 11.44 | 11.45 | 11.29 | 11.35 | 6,288 | -0.00(-0.02%) |
Oct 14, 2010 | 11.40 | 11.40 | 11.33 | 11.35 | 11,113 | -0.12(-1.01%) |
Oct 13, 2010 | 11.39 | 11.48 | 11.38 | 11.46 | 10,823 | +0.11(+0.98%) |
Oct 12, 2010 | 11.33 | 11.35 | 11.30 | 11.35 | 3,735 | +0.01(+0.12%) |
Oct 11, 2010 | 11.26 | 11.35 | 11.26 | 11.34 | 18,329 | +0.15(+1.30%) |
Oct 08, 2010 | 11.19 | 11.19 | 11.19 | 11.19 | 7,395 | +0.06(+0.55%) |
Oct 07, 2010 | 11.14 | 11.19 | 11.11 | 11.13 | 5,527 | +0.04(+0.34%) |
Oct 06, 2010 | 11.16 | 11.17 | 11.03 | 11.09 | 13,656 | -0.00(-0.02%) |
Oct 05, 2010 | 10.99 | 11.19 | 10.99 | 11.10 | 8,862 | +0.06(+0.57%) |
Oct 04, 2010 | 11.14 | 11.14 | 10.93 | 11.03 | 23,306 | -0.13(-1.18%) |
Oct 01, 2010 | 11.19 | 11.19 | 11.13 | 11.17 | 28,088 | +0.12(+1.10%) |
Sep 30, 2010 | 11.17 | 11.19 | 11.04 | 11.04 | 4,323 | -0.07(-0.63%) |
Sep 29, 2010 | 11.08 | 11.16 | 11.05 | 11.11 | 10,500 | +0.26(+2.40%) |
Sep 28, 2010 | 10.86 | 10.86 | 10.85 | 10.85 | 1,441 | +0.05(+0.50%) |
Sep 27, 2010 | 10.91 | 10.91 | 10.80 | 10.80 | 1,109 | -0.20(-1.82%) |
Sep 24, 2010 | 11.00 | 11.00 | 10.92 | 11.00 | 6,817 | +0.10(+0.89%) |
Sep 23, 2010 | 10.82 | 10.98 | 10.82 | 10.90 | 1,224 | +0.06(+0.52%) |
Sep 22, 2010 | 10.83 | 10.85 | 10.82 | 10.85 | 1,441 | -0.04(-0.40%) |
Sep 21, 2010 | 10.94 | 10.94 | 10.89 | 10.89 | 11,418 | -0.08(-0.70%) |
Sep 20, 2010 | 10.94 | 10.96 | 10.94 | 10.96 | 6,912 | +0.08(+0.71%) |
Sep 17, 2010 | 10.84 | 10.90 | 10.74 | 10.89 | 63,262 | +0.05(+0.48%) |
Sep 15, 2010 | 10.83 | 10.85 | 10.75 | 10.84 | 1,217 | -0.02(-0.22%) |
Sep 14, 2010 | 10.76 | 10.86 | 10.76 | 10.86 | 5,141 | +0.10(+0.97%) |
Sep 13, 2010 | 10.74 | 10.76 | 10.63 | 10.76 | 29,504 | +0.12(+1.17%) |
Sep 10, 2010 | 10.63 | 10.65 | 10.63 | 10.63 | 3,462 | -0.05(-0.45%) |
Sep 09, 2010 | 10.60 | 10.73 | 10.60 | 10.68 | 9,523 | +0.04(+0.39%) |
Sep 08, 2010 | 10.56 | 10.64 | 10.54 | 10.64 | 7,048 | +0.11(+1.01%) |
Sep 07, 2010 | 10.46 | 10.55 | 10.46 | 10.53 | 6,484 | +0.09(+0.84%) |
Sep 03, 2010 | 10.40 | 10.44 | 10.40 | 10.44 | 6,637 | +0.15(+1.41%) |
Sep 02, 2010 | 10.31 | 10.38 | 10.30 | 10.30 | 21,611 | +0.03(+0.34%) |
Sep 01, 2010 | 10.27 | 10.28 | 10.26 | 10.26 | 10,954 | +0.10(+0.96%) |
Aug 31, 2010 | 10.16 | 10.17 | 10.16 | 10.17 | 562 | +0.05(+0.48%) |
Aug 30, 2010 | 10.17 | 10.17 | 10.08 | 10.12 | 3,549 | +0.00(+0.00%) |
Aug 27, 2010 | 10.12 | 10.13 | 10.12 | 10.12 | 865 | +0.07(+0.69%) |
Aug 26, 2010 | 10.08 | 10.12 | 9.897 | 10.05 | 4,578 | -0.10(-1.02%) |
Aug 25, 2010 | 10.14 | 10.15 | 10.01 | 10.15 | 5,627 | -0.05(-0.48%) |
Aug 24, 2010 | 10.17 | 10.24 | 10.17 | 10.20 | 5,328 | +0.01(+0.07%) |
Aug 23, 2010 | 10.14 | 10.19 | 10.14 | 10.19 | 432 | +0.15(+1.52%) |
Aug 20, 2010 | 10.03 | 10.06 | 9.953 | 10.04 | 5,709 | +0.03(+0.35%) |
Aug 19, 2010 | 10.15 | 10.15 | 10.00 | 10.01 | 4,472 | -0.11(-1.10%) |
Aug 18, 2010 | 9.994 | 10.12 | 9.994 | 10.12 | 1,298 | -0.09(-0.88%) |
Aug 17, 2010 | 10.19 | 10.21 | 10.19 | 10.21 | 3,462 | +0.10(+0.96%) |
Aug 16, 2010 | 10.03 | 10.11 | 9.987 | 10.11 | 6,686 | +0.06(+0.61%) |
Aug 13, 2010 | 10.11 | 10.12 | 10.04 | 10.05 | 2,164 | +0.00(+0.01%) |
Aug 12, 2010 | 10.15 | 10.15 | 10.05 | 10.05 | 5,259 | -0.04(-0.44%) |
Aug 11, 2010 | 10.10 | 10.14 | 10.05 | 10.09 | 13,186 | -0.18(-1.72%) |
Aug 10, 2010 | 10.21 | 10.27 | 10.21 | 10.27 | 1,212 | +0.05(+0.50%) |
Aug 09, 2010 | 10.26 | 10.26 | 10.22 | 10.22 | 3,318 | +0.04(+0.38%) |
Aug 06, 2010 | 10.20 | 10.20 | 10.16 | 10.18 | 2,741 | -0.08(-0.74%) |
Aug 05, 2010 | 10.25 | 10.26 | 10.23 | 10.26 | 12,012 | +0.07(+0.65%) |
Aug 04, 2010 | 10.19 | 10.19 | 10.19 | 10.19 | 180 | +0.04(+0.37%) |
Aug 03, 2010 | 10.16 | 10.20 | 10.15 | 10.15 | 5,021 | -0.02(-0.19%) |