Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.20 | 10.29 | 10.18 | 10.24 | 529,661 | +0.03(+0.25%) |
Oct 28, 2010 | 10.31 | 10.40 | 10.08 | 10.21 | 699,654 | -0.04(-0.42%) |
Oct 27, 2010 | 10.23 | 10.31 | 10.11 | 10.26 | 994,691 | -0.19(-1.83%) |
Oct 25, 2010 | 10.47 | 10.50 | 10.41 | 10.45 | 541,436 | +0.04(+0.35%) |
Oct 22, 2010 | 10.53 | 10.53 | 10.37 | 10.41 | 603,627 | -0.07(-0.64%) |
Oct 21, 2010 | 10.58 | 10.68 | 10.37 | 10.48 | 832,559 | -0.08(-0.77%) |
Oct 20, 2010 | 10.29 | 10.61 | 10.29 | 10.56 | 1,735,087 | +0.32(+3.13%) |
Oct 19, 2010 | 10.19 | 10.36 | 10.03 | 10.24 | 1,440,112 | +0.10(+0.98%) |
Oct 18, 2010 | 9.986 | 10.14 | 9.977 | 10.14 | 1,306,712 | +0.19(+1.95%) |
Oct 15, 2010 | 10.07 | 10.13 | 9.907 | 9.945 | 1,489,793 | -0.10(-0.95%) |
Oct 14, 2010 | 10.10 | 10.18 | 9.947 | 10.04 | 1,135,135 | -0.07(-0.69%) |
Oct 13, 2010 | 10.07 | 10.16 | 10.02 | 10.11 | 1,193,550 | +0.09(+0.88%) |
Oct 12, 2010 | 9.941 | 10.06 | 9.869 | 10.02 | 701,728 | +0.06(+0.56%) |
Oct 11, 2010 | 10.01 | 10.06 | 9.952 | 9.966 | 694,690 | -0.04(-0.45%) |
Oct 08, 2010 | 10.01 | 10.07 | 9.914 | 10.01 | 987,269 | +0.04(+0.36%) |
Oct 07, 2010 | 10.03 | 10.06 | 9.927 | 9.975 | 2,879 | +0.01(+0.09%) |
Oct 06, 2010 | 9.920 | 10.00 | 9.878 | 9.966 | 1,143,585 | +0.01(+0.11%) |
Oct 05, 2010 | 9.938 | 9.972 | 9.819 | 9.956 | 1,135,218 | +0.12(+1.21%) |
Oct 04, 2010 | 9.831 | 9.866 | 9.729 | 9.837 | 912,007 | -0.02(-0.18%) |
Oct 01, 2010 | 9.855 | 9.882 | 9.691 | 9.855 | 966,042 | +0.06(+0.56%) |
Sep 30, 2010 | 9.799 | 9.915 | 9.734 | 9.800 | 1,074,072 | +0.00(+0.02%) |
Sep 29, 2010 | 9.769 | 9.848 | 9.720 | 9.797 | 569,413 | -0.04(-0.38%) |
Sep 28, 2010 | 9.835 | 9.860 | 9.587 | 9.835 | 29,266 | +0.08(+0.79%) |
Sep 27, 2010 | 9.858 | 9.858 | 9.697 | 9.758 | 944,064 | -0.12(-1.17%) |
Sep 24, 2010 | 9.689 | 9.875 | 9.657 | 9.873 | 938,705 | +0.31(+3.20%) |
Sep 23, 2010 | 9.650 | 9.733 | 9.549 | 9.567 | 5,615 | -0.15(-1.50%) |
Sep 22, 2010 | 9.831 | 9.902 | 9.695 | 9.713 | 989,815 | -0.13(-1.32%) |
Sep 21, 2010 | 10.02 | 10.06 | 9.828 | 9.842 | 830,695 | -0.20(-1.99%) |
Sep 20, 2010 | 9.713 | 10.06 | 9.660 | 10.04 | 1,288,301 | +0.35(+3.60%) |
Sep 17, 2010 | 9.694 | 9.769 | 9.570 | 9.694 | 1,428,939 | -0.08(-0.81%) |
Sep 15, 2010 | 9.767 | 9.839 | 9.696 | 9.772 | 1,293,947 | -0.04(-0.46%) |
Sep 14, 2010 | 9.728 | 9.867 | 9.703 | 9.817 | 728,713 | +0.04(+0.44%) |
Sep 13, 2010 | 9.705 | 9.832 | 9.697 | 9.774 | 966,145 | +0.14(+1.43%) |
Sep 10, 2010 | 9.570 | 9.660 | 9.513 | 9.637 | 1,140,737 | +0.08(+0.84%) |
Sep 09, 2010 | 9.772 | 9.776 | 9.524 | 9.556 | 786,124 | -0.09(-0.89%) |
Sep 08, 2010 | 9.692 | 9.744 | 9.603 | 9.642 | 559 | +0.06(+0.65%) |
Sep 07, 2010 | 9.619 | 9.731 | 9.560 | 9.579 | 4,606 | -0.11(-1.18%) |
Sep 03, 2010 | 9.778 | 9.822 | 9.649 | 9.694 | 1,014,858 | +0.04(+0.46%) |
Sep 02, 2010 | 9.606 | 9.663 | 9.560 | 9.649 | 8,994 | +0.07(+0.71%) |
Sep 01, 2010 | 9.383 | 9.581 | 9.383 | 9.581 | 1,500,275 | +0.32(+3.48%) |
Aug 31, 2010 | 9.254 | 9.317 | 9.159 | 9.259 | 3,913 | +0.01(+0.08%) |
Aug 30, 2010 | 9.329 | 9.404 | 9.252 | 9.252 | 953,640 | -0.11(-1.15%) |
Aug 27, 2010 | 9.359 | 9.368 | 9.028 | 9.359 | 1,596,102 | +0.14(+1.57%) |
Aug 26, 2010 | 9.257 | 9.334 | 9.143 | 9.214 | 3,225 | -0.02(-0.17%) |
Aug 25, 2010 | 9.000 | 9.264 | 8.985 | 9.230 | 3,191 | +0.18(+2.00%) |
Aug 24, 2010 | 8.942 | 9.111 | 8.857 | 9.050 | 12,974 | -0.01(-0.14%) |
Aug 23, 2010 | 9.186 | 9.239 | 9.050 | 9.062 | 447,896 | -0.08(-0.86%) |
Aug 20, 2010 | 9.188 | 9.216 | 9.080 | 9.141 | 641,065 | -0.08(-0.82%) |
Aug 19, 2010 | 9.459 | 9.459 | 9.146 | 9.216 | 8,010 | -0.30(-3.10%) |
Aug 18, 2010 | 9.558 | 9.588 | 9.413 | 9.511 | 61,011 | -0.03(-0.36%) |
Aug 17, 2010 | 9.443 | 9.626 | 9.366 | 9.545 | 15,523 | +0.20(+2.10%) |
Aug 16, 2010 | 9.211 | 9.384 | 9.189 | 9.349 | 738,938 | +0.06(+0.67%) |
Aug 13, 2010 | 9.286 | 9.361 | 9.227 | 9.286 | 906,263 | +0.01(+0.10%) |
Aug 12, 2010 | 9.395 | 9.488 | 9.232 | 9.277 | 1,172,819 | -0.26(-2.68%) |
Aug 11, 2010 | 9.470 | 9.622 | 9.361 | 9.533 | 1,665,230 | -0.12(-1.20%) |
Aug 10, 2010 | 9.722 | 9.814 | 9.622 | 9.649 | 49,758 | -0.18(-1.86%) |
Aug 09, 2010 | 9.832 | 9.844 | 9.697 | 9.832 | 531,206 | +0.10(+1.01%) |
Aug 06, 2010 | 9.733 | 9.733 | 9.452 | 9.733 | 782,435 | +0.01(+0.15%) |
Aug 05, 2010 | 9.749 | 9.853 | 9.697 | 9.719 | 1,400,535 | -0.11(-1.13%) |
Aug 04, 2010 | 9.828 | 9.896 | 9.730 | 9.830 | 14,400 | +0.04(+0.38%) |
Aug 03, 2010 | 9.756 | 9.866 | 9.678 | 9.792 | 1,058,813 | -0.02(-0.22%) |