Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.770 | 9.996 | 9.763 | 9.880 | 1,115,792 | +0.07(+0.70%) |
Oct 28, 2010 | 9.794 | 9.955 | 9.794 | 9.811 | 1,927,238 | +0.02(+0.21%) |
Oct 27, 2010 | 9.585 | 9.808 | 9.428 | 9.791 | 1,936,419 | +0.13(+1.31%) |
Oct 25, 2010 | 9.287 | 9.688 | 9.287 | 9.664 | 2,211,739 | +0.51(+5.53%) |
Oct 22, 2010 | 9.051 | 9.181 | 9.020 | 9.157 | 1,725,926 | +0.10(+1.13%) |
Oct 21, 2010 | 9.143 | 9.226 | 8.986 | 9.054 | 1,438,746 | -0.09(-0.97%) |
Oct 20, 2010 | 9.263 | 9.311 | 9.095 | 9.143 | 1,589,330 | -0.08(-0.89%) |
Oct 19, 2010 | 9.222 | 9.304 | 9.099 | 9.226 | 2,135,316 | -0.18(-1.97%) |
Oct 18, 2010 | 9.517 | 9.547 | 9.352 | 9.410 | 793,822 | -0.19(-1.96%) |
Oct 15, 2010 | 9.804 | 9.808 | 9.486 | 9.599 | 1,877,423 | -0.11(-1.16%) |
Oct 14, 2010 | 10.02 | 10.08 | 9.705 | 9.712 | 1,071,295 | -0.25(-2.54%) |
Oct 13, 2010 | 10.01 | 10.12 | 9.952 | 9.965 | 866,686 | +0.01(+0.14%) |
Oct 12, 2010 | 10.19 | 10.19 | 9.839 | 9.952 | 1,483,080 | -0.24(-2.32%) |
Oct 11, 2010 | 10.11 | 10.22 | 10.05 | 10.19 | 1,051,257 | +0.07(+0.68%) |
Oct 08, 2010 | 10.12 | 10.25 | 9.832 | 10.12 | 1,380,361 | +0.19(+1.93%) |
Oct 07, 2010 | 9.705 | 9.941 | 9.702 | 9.928 | 780,921 | +0.21(+2.19%) |
Oct 06, 2010 | 9.784 | 9.791 | 9.667 | 9.715 | 1,150,323 | -0.03(-0.32%) |
Oct 05, 2010 | 9.650 | 9.808 | 9.633 | 9.746 | 824,580 | +0.17(+1.79%) |
Oct 04, 2010 | 9.544 | 9.660 | 9.496 | 9.575 | 657,390 | -0.03(-0.29%) |
Oct 01, 2010 | 9.602 | 9.777 | 9.523 | 9.602 | 942,887 | -0.02(-0.18%) |
Sep 30, 2010 | 9.589 | 9.678 | 9.489 | 9.619 | 937,292 | +0.12(+1.23%) |
Sep 29, 2010 | 9.664 | 9.702 | 9.441 | 9.503 | 604,839 | -0.18(-1.87%) |
Sep 28, 2010 | 9.541 | 9.773 | 9.537 | 9.684 | 1,700,059 | +0.18(+1.95%) |
Sep 27, 2010 | 9.369 | 9.660 | 9.339 | 9.500 | 1,435,365 | +0.15(+1.65%) |
Sep 24, 2010 | 9.246 | 9.380 | 9.195 | 9.345 | 1,316,517 | +0.21(+2.29%) |
Sep 23, 2010 | 9.287 | 9.311 | 9.085 | 9.137 | 2,468,354 | -0.21(-2.27%) |
Sep 22, 2010 | 9.619 | 9.705 | 9.280 | 9.349 | 2,167,890 | -0.28(-2.95%) |
Sep 21, 2010 | 9.931 | 9.945 | 9.537 | 9.633 | 1,847,859 | -0.32(-3.23%) |
Sep 20, 2010 | 9.921 | 10.02 | 9.849 | 9.955 | 772,817 | +0.05(+0.52%) |
Sep 17, 2010 | 9.904 | 10.09 | 9.893 | 9.904 | 1,098,873 | -0.18(-1.77%) |
Sep 15, 2010 | 9.907 | 10.24 | 9.880 | 10.08 | 537,696 | +0.13(+1.31%) |
Sep 14, 2010 | 9.842 | 10.14 | 9.787 | 9.952 | 955,277 | +0.13(+1.36%) |
Sep 13, 2010 | 9.866 | 9.904 | 9.729 | 9.818 | 716,829 | +0.05(+0.53%) |
Sep 10, 2010 | 9.726 | 9.893 | 9.715 | 9.767 | 493,493 | +0.05(+0.49%) |
Sep 09, 2010 | 9.900 | 9.912 | 9.681 | 9.719 | 820,176 | -0.05(-0.49%) |
Sep 08, 2010 | 9.777 | 9.845 | 9.736 | 9.767 | 668,434 | +0.06(+0.64%) |
Sep 07, 2010 | 9.842 | 9.863 | 9.698 | 9.705 | 463,463 | -0.17(-1.70%) |
Sep 03, 2010 | 9.958 | 10.14 | 9.719 | 9.873 | 730,099 | +0.14(+1.48%) |
Sep 02, 2010 | 9.479 | 9.763 | 9.472 | 9.729 | 683 | +0.30(+3.16%) |
Sep 01, 2010 | 9.537 | 9.636 | 9.229 | 9.431 | 2,088,363 | +0.03(+0.31%) |
Aug 31, 2010 | 9.400 | 9.578 | 9.349 | 9.402 | 10,804 | -0.06(-0.60%) |
Aug 30, 2010 | 9.609 | 9.815 | 9.441 | 9.458 | 623,022 | -0.22(-2.26%) |
Aug 27, 2010 | 9.678 | 9.688 | 9.407 | 9.678 | 751,766 | +0.20(+2.06%) |
Aug 26, 2010 | 9.513 | 9.610 | 9.428 | 9.482 | 1,049,005 | +0.02(+0.22%) |
Aug 25, 2010 | 9.304 | 9.510 | 9.133 | 9.462 | 820,831 | +0.05(+0.51%) |
Aug 24, 2010 | 9.541 | 9.558 | 9.291 | 9.414 | 1,070,022 | -0.28(-2.90%) |
Aug 23, 2010 | 9.876 | 9.897 | 9.691 | 9.695 | 605,826 | -0.15(-1.53%) |
Aug 20, 2010 | 9.801 | 9.852 | 9.678 | 9.845 | 629,458 | -0.02(-0.24%) |
Aug 19, 2010 | 10.16 | 10.16 | 9.815 | 9.869 | 904,671 | -0.31(-3.06%) |
Aug 18, 2010 | 10.23 | 10.26 | 10.15 | 10.18 | 600,266 | -0.04(-0.40%) |
Aug 17, 2010 | 10.27 | 10.37 | 10.17 | 10.22 | 924,256 | +0.12(+1.19%) |
Aug 16, 2010 | 10.04 | 10.23 | 9.931 | 10.10 | 804,253 | -0.03(-0.27%) |
Aug 13, 2010 | 10.13 | 10.23 | 9.941 | 10.13 | 1,992,162 | +0.15(+1.48%) |
Aug 12, 2010 | 9.845 | 10.03 | 9.654 | 9.982 | 3,656,595 | -0.36(-3.44%) |
Aug 11, 2010 | 10.66 | 10.75 | 10.23 | 10.34 | 1,565,016 | -0.62(-5.66%) |
Aug 10, 2010 | 10.70 | 10.99 | 10.62 | 10.96 | 1,736,911 | +0.21(+1.94%) |
Aug 09, 2010 | 10.65 | 10.81 | 10.59 | 10.75 | 691,877 | +0.11(+1.03%) |
Aug 06, 2010 | 10.64 | 10.64 | 10.41 | 10.64 | 626,827 | -0.04(-0.42%) |
Aug 05, 2010 | 10.67 | 10.79 | 10.59 | 10.68 | 520,423 | -0.00(-0.03%) |
Aug 04, 2010 | 10.73 | 10.76 | 10.61 | 10.69 | 1,224,448 | +0.05(+0.45%) |
Aug 03, 2010 | 10.79 | 10.86 | 10.61 | 10.64 | 808,166 | -0.06(-0.54%) |