Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.87 | 10.89 | 10.79 | 10.80 | 236,818 | -0.02(-0.22%) |
Oct 28, 2010 | 10.77 | 10.92 | 10.76 | 10.82 | 254,541 | +0.06(+0.58%) |
Oct 27, 2010 | 10.67 | 10.84 | 10.62 | 10.76 | 17,748 | +0.01(+0.07%) |
Oct 25, 2010 | 10.84 | 10.89 | 10.76 | 10.76 | 54,084 | -0.06(-0.58%) |
Oct 22, 2010 | 10.74 | 10.86 | 10.68 | 10.82 | 12,209 | +0.10(+0.98%) |
Oct 21, 2010 | 10.73 | 10.78 | 10.55 | 10.71 | 44,342 | +0.03(+0.26%) |
Oct 20, 2010 | 10.73 | 10.76 | 10.68 | 10.69 | 33,244 | +0.05(+0.51%) |
Oct 19, 2010 | 10.72 | 10.82 | 10.63 | 10.63 | 59,156 | -0.10(-0.94%) |
Oct 18, 2010 | 10.71 | 10.76 | 10.58 | 10.73 | 44,024 | +0.03(+0.29%) |
Oct 15, 2010 | 10.63 | 10.72 | 10.63 | 10.70 | 17,762 | +0.05(+0.48%) |
Oct 14, 2010 | 10.74 | 10.74 | 10.53 | 10.65 | 48,108 | -0.20(-1.83%) |
Oct 13, 2010 | 10.62 | 10.88 | 10.50 | 10.85 | 85,585 | +0.24(+2.27%) |
Oct 12, 2010 | 10.58 | 10.61 | 10.47 | 10.61 | 22,021 | +0.05(+0.44%) |
Oct 11, 2010 | 10.48 | 10.58 | 10.42 | 10.56 | 53,556 | +0.14(+1.34%) |
Oct 08, 2010 | 10.39 | 10.50 | 10.39 | 10.42 | 13,693 | +0.02(+0.15%) |
Oct 07, 2010 | 10.49 | 10.50 | 10.34 | 10.41 | 123,884 | -0.05(-0.52%) |
Oct 06, 2010 | 10.38 | 10.48 | 10.37 | 10.46 | 16,588 | +0.05(+0.45%) |
Oct 05, 2010 | 10.27 | 10.42 | 10.26 | 10.41 | 32,717 | +0.15(+1.44%) |
Oct 04, 2010 | 10.28 | 10.42 | 10.27 | 10.27 | 47,123 | -0.10(-0.98%) |
Oct 01, 2010 | 10.38 | 10.51 | 10.30 | 10.37 | 242,193 | -0.05(-0.45%) |
Sep 30, 2010 | 10.15 | 10.50 | 10.11 | 10.41 | 52,220 | +0.25(+2.45%) |
Sep 29, 2010 | 10.16 | 10.34 | 10.13 | 10.16 | 85,146 | +0.02(+0.15%) |
Sep 28, 2010 | 10.11 | 10.27 | 10.08 | 10.15 | 18,121 | -0.10(-0.99%) |
Sep 27, 2010 | 10.46 | 10.47 | 10.12 | 10.25 | 25,314 | -0.26(-2.44%) |
Sep 24, 2010 | 9.946 | 10.57 | 9.946 | 10.51 | 225,031 | +0.43(+4.24%) |
Sep 23, 2010 | 10.11 | 10.25 | 9.946 | 10.08 | 33,779 | -0.02(-0.19%) |
Sep 22, 2010 | 10.06 | 10.17 | 10.06 | 10.10 | 20,006 | -0.05(-0.50%) |
Sep 21, 2010 | 10.22 | 10.26 | 10.10 | 10.15 | 68,814 | -0.01(-0.08%) |
Sep 20, 2010 | 10.08 | 10.23 | 10.04 | 10.16 | 41,893 | +0.07(+0.69%) |
Sep 17, 2010 | 10.23 | 10.23 | 9.915 | 10.09 | 59,037 | -0.14(-1.37%) |
Sep 15, 2010 | 10.16 | 10.23 | 10.01 | 10.23 | 35,726 | +0.09(+0.92%) |
Sep 14, 2010 | 10.22 | 10.23 | 10.13 | 10.13 | 18,185 | -0.04(-0.38%) |
Sep 13, 2010 | 10.13 | 10.23 | 10.03 | 10.17 | 58,207 | +0.13(+1.32%) |
Sep 10, 2010 | 10.02 | 10.04 | 9.767 | 10.04 | 11,582 | +0.13(+1.33%) |
Sep 09, 2010 | 9.970 | 10.13 | 9.907 | 9.907 | 24,450 | -0.15(-1.47%) |
Sep 08, 2010 | 9.697 | 10.08 | 9.643 | 10.06 | 54,810 | +0.31(+3.19%) |
Sep 07, 2010 | 9.612 | 9.744 | 9.596 | 9.744 | 13,361 | -0.12(-1.26%) |
Sep 03, 2010 | 9.550 | 9.868 | 9.472 | 9.868 | 32,286 | +0.44(+4.70%) |
Sep 02, 2010 | 9.355 | 9.511 | 9.316 | 9.425 | 25,545 | +0.02(+0.25%) |
Sep 01, 2010 | 9.254 | 9.410 | 9.254 | 9.402 | 27,733 | +0.33(+3.69%) |
Aug 31, 2010 | 9.137 | 9.137 | 8.990 | 9.068 | 50,268 | -0.03(-0.34%) |
Aug 30, 2010 | 9.029 | 9.207 | 9.029 | 9.099 | 38,761 | +0.09(+1.04%) |
Aug 27, 2010 | 8.974 | 9.029 | 8.935 | 9.005 | 17,647 | +0.05(+0.52%) |
Aug 26, 2010 | 8.943 | 9.044 | 8.912 | 8.959 | 27,391 | -0.01(-0.09%) |
Aug 25, 2010 | 8.881 | 9.044 | 8.850 | 8.966 | 31,846 | +0.03(+0.35%) |
Aug 24, 2010 | 9.153 | 9.239 | 8.741 | 8.935 | 71,268 | -0.24(-2.63%) |
Aug 23, 2010 | 9.363 | 9.550 | 9.130 | 9.176 | 47,748 | -0.20(-2.16%) |
Aug 20, 2010 | 9.340 | 9.503 | 9.301 | 9.379 | 80,238 | -0.02(-0.17%) |
Aug 19, 2010 | 9.285 | 9.425 | 9.262 | 9.394 | 31,787 | +0.00(+0.00%) |
Aug 18, 2010 | 9.464 | 9.519 | 9.293 | 9.394 | 48,719 | -0.02(-0.17%) |
Aug 17, 2010 | 9.262 | 9.604 | 9.122 | 9.410 | 38,294 | +0.18(+1.94%) |
Aug 16, 2010 | 9.309 | 9.309 | 9.145 | 9.231 | 34,563 | -0.11(-1.17%) |
Aug 13, 2010 | 9.347 | 9.417 | 9.200 | 9.340 | 65,976 | +0.02(+0.25%) |
Aug 12, 2010 | 9.293 | 9.402 | 9.184 | 9.316 | 74,617 | -0.02(-0.25%) |
Aug 11, 2010 | 9.464 | 9.499 | 9.285 | 9.340 | 76,961 | -0.23(-2.44%) |
Aug 10, 2010 | 9.719 | 9.827 | 9.511 | 9.573 | 57,696 | -0.21(-2.13%) |
Aug 09, 2010 | 9.735 | 9.812 | 9.635 | 9.781 | 19,176 | +0.04(+0.40%) |
Aug 06, 2010 | 9.681 | 9.820 | 9.588 | 9.743 | 89,957 | +0.02(+0.24%) |
Aug 05, 2010 | 9.511 | 9.750 | 9.504 | 9.719 | 107,730 | +0.22(+2.27%) |
Aug 04, 2010 | 9.588 | 9.635 | 9.450 | 9.504 | 60,410 | +0.01(+0.08%) |
Aug 03, 2010 | 9.349 | 9.673 | 9.057 | 9.496 | 184,742 | +0.05(+0.57%) |