Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.14 | 11.21 | 11.14 | 11.20 | 52,002 | +0.03(+0.29%) |
Oct 28, 2010 | 11.21 | 11.22 | 11.11 | 11.16 | 74,546 | -0.00(-0.04%) |
Oct 27, 2010 | 11.15 | 11.18 | 11.07 | 11.17 | 99,825 | -0.08(-0.74%) |
Oct 25, 2010 | 11.32 | 11.32 | 11.25 | 11.25 | 57,635 | +0.02(+0.21%) |
Oct 22, 2010 | 11.24 | 11.24 | 11.20 | 11.23 | 77,639 | +0.01(+0.12%) |
Oct 21, 2010 | 11.28 | 11.33 | 11.15 | 11.21 | 66,524 | -0.02(-0.19%) |
Oct 20, 2010 | 11.19 | 11.28 | 11.14 | 11.24 | 82,823 | +0.14(+1.28%) |
Oct 19, 2010 | 11.13 | 11.35 | 11.04 | 11.09 | 118,871 | -0.15(-1.30%) |
Oct 18, 2010 | 11.18 | 11.24 | 11.18 | 11.24 | 50,708 | +0.09(+0.81%) |
Oct 15, 2010 | 11.27 | 11.40 | 11.13 | 11.15 | 94,343 | -0.00(-0.02%) |
Oct 14, 2010 | 11.20 | 11.21 | 11.11 | 11.15 | 87,843 | -0.04(-0.35%) |
Oct 13, 2010 | 11.17 | 11.24 | 11.14 | 11.19 | 121,964 | +0.09(+0.81%) |
Oct 12, 2010 | 11.08 | 11.11 | 11.02 | 11.10 | 90,677 | +0.00(+0.04%) |
Oct 11, 2010 | 11.07 | 11.12 | 11.07 | 11.10 | 61,771 | +0.02(+0.21%) |
Oct 08, 2010 | 11.07 | 11.09 | 10.97 | 11.07 | 185,163 | +0.08(+0.76%) |
Oct 07, 2010 | 11.06 | 11.11 | 10.96 | 10.99 | 200,073 | -0.03(-0.29%) |
Oct 06, 2010 | 11.03 | 11.05 | 10.96 | 11.02 | 275,314 | -0.03(-0.23%) |
Oct 05, 2010 | 10.98 | 11.06 | 10.91 | 11.05 | 154,036 | +0.19(+1.79%) |
Oct 04, 2010 | 10.89 | 10.92 | 10.78 | 10.85 | 164,654 | -0.03(-0.26%) |
Oct 01, 2010 | 10.88 | 10.95 | 10.83 | 10.88 | 220,267 | +0.03(+0.28%) |
Sep 30, 2010 | 10.89 | 10.96 | 10.79 | 10.85 | 77,841 | +0.02(+0.19%) |
Sep 29, 2010 | 10.82 | 10.86 | 10.79 | 10.83 | 205,396 | -0.03(-0.32%) |
Sep 28, 2010 | 10.79 | 10.86 | 10.67 | 10.86 | 286,459 | +0.09(+0.81%) |
Sep 27, 2010 | 10.87 | 10.87 | 10.75 | 10.78 | 237,153 | -0.06(-0.53%) |
Sep 24, 2010 | 10.75 | 10.83 | 10.72 | 10.83 | 162,170 | +0.26(+2.46%) |
Sep 23, 2010 | 10.61 | 10.70 | 10.56 | 10.57 | 145,401 | -0.13(-1.17%) |
Sep 22, 2010 | 10.78 | 10.81 | 10.69 | 10.70 | 196,726 | -0.08(-0.77%) |
Sep 21, 2010 | 10.86 | 10.90 | 10.77 | 10.78 | 623,805 | -0.07(-0.64%) |
Sep 20, 2010 | 10.74 | 10.87 | 10.66 | 10.85 | 526,562 | +0.17(+1.63%) |
Sep 17, 2010 | 10.68 | 10.74 | 10.62 | 10.68 | 387,465 | -0.00(-0.02%) |
Sep 15, 2010 | 10.69 | 10.70 | 10.54 | 10.68 | 266,425 | +0.02(+0.17%) |
Sep 14, 2010 | 10.63 | 10.70 | 10.62 | 10.66 | 1,131,503 | -0.00(-0.04%) |
Sep 13, 2010 | 10.63 | 10.67 | 10.60 | 10.67 | 337,857 | +0.15(+1.47%) |
Sep 10, 2010 | 10.50 | 10.54 | 10.49 | 10.51 | 1,289,911 | +0.03(+0.29%) |
Sep 09, 2010 | 10.66 | 10.66 | 10.44 | 10.48 | 762,174 | +0.03(+0.33%) |
Sep 08, 2010 | 10.48 | 10.51 | 10.43 | 10.45 | 1,278,843 | +0.01(+0.13%) |
Sep 07, 2010 | 10.47 | 10.51 | 10.44 | 10.44 | 405,316 | -0.13(-1.24%) |
Sep 03, 2010 | 10.55 | 10.67 | 10.50 | 10.57 | 149,224 | +0.13(+1.26%) |
Sep 02, 2010 | 10.36 | 10.44 | 10.35 | 10.44 | 232,700 | +0.10(+1.01%) |
Sep 01, 2010 | 10.19 | 10.33 | 10.19 | 10.33 | 122,281 | +0.32(+3.16%) |
Aug 31, 2010 | 9.972 | 10.09 | 9.972 | 10.01 | 77,506 | +0.00(+0.00%) |
Aug 30, 2010 | 10.15 | 10.17 | 10.01 | 10.01 | 18,753 | -0.14(-1.40%) |
Aug 27, 2010 | 10.16 | 10.16 | 9.903 | 10.16 | 85,404 | +0.16(+1.56%) |
Aug 26, 2010 | 10.07 | 10.08 | 9.951 | 10.000 | 348,595 | -0.01(-0.14%) |
Aug 25, 2010 | 9.894 | 10.03 | 9.843 | 10.01 | 35,587 | +0.02(+0.17%) |
Aug 24, 2010 | 9.903 | 10.000 | 9.885 | 9.996 | 393,714 | -0.03(-0.29%) |
Aug 23, 2010 | 10.14 | 10.17 | 10.03 | 10.03 | 25,926 | -0.06(-0.59%) |
Aug 20, 2010 | 10.04 | 10.09 | 9.998 | 10.09 | 17,641 | -0.03(-0.25%) |
Aug 19, 2010 | 10.28 | 10.28 | 10.07 | 10.11 | 31,857 | -0.20(-1.98%) |
Aug 18, 2010 | 10.29 | 10.34 | 10.23 | 10.32 | 76,381 | +0.02(+0.22%) |
Aug 17, 2010 | 10.22 | 10.34 | 10.19 | 10.29 | 55,105 | +0.17(+1.69%) |
Aug 16, 2010 | 10.08 | 10.14 | 10.06 | 10.12 | 82,408 | +0.01(+0.09%) |
Aug 13, 2010 | 10.11 | 10.18 | 10.08 | 10.11 | 67,315 | -0.02(-0.20%) |
Aug 12, 2010 | 10.09 | 10.17 | 10.09 | 10.13 | 33,477 | -0.08(-0.79%) |
Aug 11, 2010 | 10.29 | 10.32 | 10.19 | 10.21 | 94,813 | -0.32(-3.06%) |
Aug 10, 2010 | 10.48 | 10.55 | 10.46 | 10.54 | 16,994 | -0.06(-0.61%) |
Aug 09, 2010 | 10.60 | 10.60 | 10.56 | 10.60 | 41,375 | +0.10(+0.99%) |
Aug 06, 2010 | 10.50 | 10.50 | 10.39 | 10.50 | 19,422 | -0.04(-0.39%) |
Aug 05, 2010 | 10.51 | 10.55 | 10.50 | 10.54 | 127,783 | -0.06(-0.56%) |
Aug 04, 2010 | 10.62 | 10.62 | 10.54 | 10.60 | 152,984 | +0.04(+0.34%) |
Aug 03, 2010 | 10.58 | 10.63 | 10.54 | 10.56 | 33,156 | -0.08(-0.80%) |