Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.16 | 11.22 | 11.16 | 11.21 | 51,942 | +0.03(+0.29%) |
Oct 28, 2010 | 11.23 | 11.23 | 11.12 | 11.18 | 74,460 | -0.00(-0.04%) |
Oct 27, 2010 | 11.16 | 11.20 | 11.08 | 11.18 | 99,710 | -0.08(-0.74%) |
Oct 25, 2010 | 11.33 | 11.34 | 11.26 | 11.26 | 57,568 | +0.02(+0.21%) |
Oct 22, 2010 | 11.25 | 11.25 | 11.21 | 11.24 | 77,549 | +0.01(+0.12%) |
Oct 21, 2010 | 11.29 | 11.34 | 11.16 | 11.23 | 66,447 | -0.02(-0.19%) |
Oct 20, 2010 | 11.20 | 11.29 | 11.15 | 11.25 | 82,727 | +0.14(+1.27%) |
Oct 19, 2010 | 11.14 | 11.36 | 11.05 | 11.11 | 118,734 | -0.15(-1.30%) |
Oct 18, 2010 | 11.20 | 11.25 | 11.19 | 11.25 | 50,649 | +0.09(+0.81%) |
Oct 15, 2010 | 11.28 | 11.41 | 11.14 | 11.16 | 94,234 | -0.00(-0.02%) |
Oct 14, 2010 | 11.21 | 11.23 | 11.13 | 11.17 | 87,742 | -0.04(-0.35%) |
Oct 13, 2010 | 11.18 | 11.26 | 11.15 | 11.20 | 121,823 | +0.09(+0.82%) |
Oct 12, 2010 | 11.09 | 11.13 | 11.03 | 11.11 | 90,572 | +0.00(+0.04%) |
Oct 11, 2010 | 11.09 | 11.13 | 11.09 | 11.11 | 61,700 | +0.02(+0.21%) |
Oct 08, 2010 | 11.09 | 11.10 | 10.98 | 11.09 | 184,949 | +0.08(+0.76%) |
Oct 07, 2010 | 11.07 | 11.13 | 10.97 | 11.00 | 199,842 | -0.03(-0.29%) |
Oct 06, 2010 | 11.04 | 11.07 | 10.97 | 11.04 | 274,996 | -0.03(-0.23%) |
Oct 05, 2010 | 10.99 | 11.07 | 10.93 | 11.06 | 153,858 | +0.20(+1.79%) |
Oct 04, 2010 | 10.90 | 10.94 | 10.79 | 10.87 | 164,464 | -0.03(-0.26%) |
Oct 01, 2010 | 10.89 | 10.96 | 10.84 | 10.89 | 220,012 | +0.03(+0.28%) |
Sep 30, 2010 | 10.90 | 10.97 | 10.80 | 10.86 | 77,751 | +0.02(+0.19%) |
Sep 29, 2010 | 10.83 | 10.88 | 10.80 | 10.84 | 205,158 | -0.03(-0.32%) |
Sep 28, 2010 | 10.81 | 10.88 | 10.69 | 10.88 | 286,128 | +0.09(+0.81%) |
Sep 27, 2010 | 10.88 | 10.88 | 10.76 | 10.79 | 236,878 | -0.06(-0.53%) |
Sep 24, 2010 | 10.76 | 10.85 | 10.73 | 10.85 | 161,983 | +0.26(+2.46%) |
Sep 23, 2010 | 10.62 | 10.71 | 10.58 | 10.59 | 145,233 | -0.13(-1.17%) |
Sep 22, 2010 | 10.79 | 10.83 | 10.70 | 10.71 | 196,499 | -0.08(-0.77%) |
Sep 21, 2010 | 10.87 | 10.91 | 10.78 | 10.80 | 623,083 | -0.07(-0.64%) |
Sep 20, 2010 | 10.75 | 10.88 | 10.68 | 10.87 | 525,954 | +0.17(+1.63%) |
Sep 17, 2010 | 10.69 | 10.76 | 10.63 | 10.69 | 387,017 | -0.00(-0.02%) |
Sep 15, 2010 | 10.70 | 10.71 | 10.56 | 10.69 | 266,117 | +0.02(+0.17%) |
Sep 14, 2010 | 10.65 | 10.71 | 10.64 | 10.68 | 1,130,195 | -0.00(-0.04%) |
Sep 13, 2010 | 10.64 | 10.68 | 10.61 | 10.68 | 337,466 | +0.15(+1.47%) |
Sep 10, 2010 | 10.51 | 10.55 | 10.50 | 10.53 | 1,288,419 | +0.03(+0.29%) |
Sep 09, 2010 | 10.67 | 10.67 | 10.46 | 10.50 | 761,293 | +0.03(+0.33%) |
Sep 08, 2010 | 10.49 | 10.52 | 10.44 | 10.46 | 1,277,364 | +0.01(+0.13%) |
Sep 07, 2010 | 10.48 | 10.53 | 10.45 | 10.45 | 404,847 | -0.13(-1.24%) |
Sep 03, 2010 | 10.57 | 10.68 | 10.51 | 10.58 | 149,051 | +0.13(+1.26%) |
Sep 02, 2010 | 10.38 | 10.45 | 10.36 | 10.45 | 232,431 | +0.10(+1.01%) |
Sep 01, 2010 | 10.20 | 10.34 | 10.20 | 10.34 | 122,140 | +0.32(+3.16%) |
Aug 31, 2010 | 9.984 | 10.10 | 9.984 | 10.03 | 77,416 | +0.00(+0.00%) |
Aug 30, 2010 | 10.17 | 10.18 | 10.03 | 10.03 | 18,731 | -0.14(-1.40%) |
Aug 27, 2010 | 10.17 | 10.17 | 9.915 | 10.17 | 85,305 | +0.16(+1.56%) |
Aug 26, 2010 | 10.08 | 10.10 | 9.963 | 10.01 | 348,192 | -0.01(-0.14%) |
Aug 25, 2010 | 9.905 | 10.04 | 9.855 | 10.03 | 35,546 | +0.02(+0.17%) |
Aug 24, 2010 | 9.915 | 10.01 | 9.896 | 10.01 | 393,258 | -0.03(-0.29%) |
Aug 23, 2010 | 10.15 | 10.19 | 10.04 | 10.04 | 25,896 | -0.06(-0.59%) |
Aug 20, 2010 | 10.05 | 10.10 | 10.01 | 10.10 | 17,621 | -0.03(-0.25%) |
Aug 19, 2010 | 10.29 | 10.29 | 10.08 | 10.12 | 31,821 | -0.20(-1.98%) |
Aug 18, 2010 | 10.30 | 10.35 | 10.24 | 10.33 | 76,293 | +0.02(+0.22%) |
Aug 17, 2010 | 10.23 | 10.35 | 10.20 | 10.30 | 55,041 | +0.17(+1.69%) |
Aug 16, 2010 | 10.09 | 10.16 | 10.07 | 10.13 | 82,313 | +0.01(+0.09%) |
Aug 13, 2010 | 10.12 | 10.19 | 10.09 | 10.12 | 67,237 | -0.02(-0.20%) |
Aug 12, 2010 | 10.10 | 10.18 | 10.10 | 10.15 | 33,438 | -0.08(-0.79%) |
Aug 11, 2010 | 10.30 | 10.33 | 10.20 | 10.23 | 94,704 | -0.32(-3.06%) |
Aug 10, 2010 | 10.49 | 10.57 | 10.48 | 10.55 | 16,975 | -0.06(-0.61%) |
Aug 09, 2010 | 10.61 | 10.62 | 10.57 | 10.61 | 41,327 | +0.10(+0.99%) |
Aug 06, 2010 | 10.51 | 10.52 | 10.40 | 10.51 | 19,399 | -0.04(-0.39%) |
Aug 05, 2010 | 10.52 | 10.56 | 10.52 | 10.55 | 127,635 | -0.06(-0.56%) |
Aug 04, 2010 | 10.63 | 10.63 | 10.56 | 10.61 | 152,807 | +0.04(+0.34%) |
Aug 03, 2010 | 10.59 | 10.64 | 10.56 | 10.57 | 33,117 | -0.09(-0.80%) |