Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.64 | 10.73 | 10.64 | 10.68 | 3,448,336 | +0.03(+0.32%) |
Oct 28, 2010 | 10.71 | 10.72 | 10.58 | 10.64 | 3,217,576 | -0.00(-0.04%) |
Oct 27, 2010 | 10.61 | 10.67 | 10.57 | 10.65 | 4,587,695 | -0.06(-0.56%) |
Oct 25, 2010 | 10.76 | 10.84 | 10.70 | 10.71 | 3,266,337 | +0.01(+0.14%) |
Oct 22, 2010 | 10.55 | 10.71 | 10.55 | 10.69 | 3,365,088 | +0.19(+1.79%) |
Oct 21, 2010 | 10.56 | 10.64 | 10.46 | 10.51 | 2,578,493 | +0.00(+0.04%) |
Oct 20, 2010 | 10.37 | 10.58 | 10.36 | 10.50 | 3,164,686 | +0.18(+1.76%) |
Oct 19, 2010 | 10.46 | 10.49 | 10.26 | 10.32 | 3,533,348 | -0.24(-2.26%) |
Oct 18, 2010 | 10.53 | 10.61 | 10.50 | 10.56 | 4,963,512 | +0.03(+0.28%) |
Oct 15, 2010 | 10.49 | 10.54 | 10.45 | 10.53 | 3,460,153 | +0.10(+0.94%) |
Oct 14, 2010 | 10.45 | 10.53 | 10.36 | 10.43 | 2,640,468 | +0.01(+0.14%) |
Oct 13, 2010 | 10.34 | 10.47 | 10.32 | 10.42 | 2,619,588 | +0.13(+1.22%) |
Oct 12, 2010 | 10.28 | 10.32 | 10.20 | 10.29 | 1,951,326 | +0.00(+0.04%) |
Oct 11, 2010 | 10.27 | 10.35 | 10.26 | 10.29 | 2,039,851 | +0.01(+0.12%) |
Oct 08, 2010 | 10.27 | 10.30 | 10.19 | 10.27 | 2,727,278 | +0.06(+0.56%) |
Oct 07, 2010 | 10.16 | 10.26 | 10.10 | 10.22 | 3,641,324 | +0.08(+0.78%) |
Oct 06, 2010 | 10.16 | 10.23 | 10.09 | 10.14 | 4,340,384 | -0.06(-0.57%) |
Oct 05, 2010 | 9.827 | 10.22 | 9.763 | 10.19 | 7,359,480 | +0.42(+4.28%) |
Oct 04, 2010 | 9.714 | 9.817 | 9.699 | 9.776 | 5,092,054 | +0.03(+0.35%) |
Oct 01, 2010 | 9.742 | 9.761 | 9.619 | 9.742 | 3,429,931 | +0.13(+1.32%) |
Sep 30, 2010 | 9.613 | 9.640 | 9.505 | 9.615 | 16,298 | +0.11(+1.15%) |
Sep 29, 2010 | 9.477 | 9.588 | 9.426 | 9.505 | 4,356,514 | -0.01(-0.13%) |
Sep 28, 2010 | 9.516 | 9.544 | 9.351 | 9.518 | 4,443,703 | +0.02(+0.20%) |
Sep 27, 2010 | 9.593 | 9.599 | 9.494 | 9.499 | 3,274,760 | -0.07(-0.74%) |
Sep 24, 2010 | 9.488 | 9.631 | 9.448 | 9.569 | 3,578,726 | +0.20(+2.16%) |
Sep 23, 2010 | 9.373 | 9.424 | 9.343 | 9.366 | 3,574,083 | -0.06(-0.68%) |
Sep 22, 2010 | 9.401 | 9.499 | 9.398 | 9.430 | 3,327,671 | +0.03(+0.34%) |
Sep 21, 2010 | 9.477 | 9.507 | 9.390 | 9.398 | 3,346,757 | -0.07(-0.74%) |
Sep 20, 2010 | 9.409 | 9.480 | 9.349 | 9.469 | 3,205,720 | +0.09(+0.96%) |
Sep 17, 2010 | 9.379 | 9.488 | 9.351 | 9.379 | 3,922,924 | -0.09(-0.99%) |
Sep 15, 2010 | 9.477 | 9.497 | 9.369 | 9.473 | 2,691,856 | -0.05(-0.52%) |
Sep 14, 2010 | 9.488 | 9.559 | 9.437 | 9.522 | 1,449,090 | +0.02(+0.20%) |
Sep 13, 2010 | 9.567 | 9.603 | 9.488 | 9.503 | 2,733,607 | +0.01(+0.13%) |
Sep 10, 2010 | 9.443 | 9.556 | 9.443 | 9.490 | 2,250,757 | +0.03(+0.29%) |
Sep 09, 2010 | 9.473 | 9.527 | 9.423 | 9.462 | 2,629,585 | +0.10(+1.03%) |
Sep 08, 2010 | 9.309 | 9.418 | 9.300 | 9.366 | 3,260,589 | +0.06(+0.60%) |
Sep 07, 2010 | 9.460 | 9.484 | 9.287 | 9.311 | 529 | -0.26(-2.70%) |
Sep 03, 2010 | 9.475 | 9.578 | 9.435 | 9.569 | 2,518,738 | +0.17(+1.79%) |
Sep 02, 2010 | 9.503 | 9.505 | 9.372 | 9.401 | 1,419 | -0.04(-0.43%) |
Sep 01, 2010 | 9.305 | 9.458 | 9.241 | 9.441 | 2,804,404 | +0.27(+2.91%) |
Aug 31, 2010 | 9.160 | 9.245 | 9.078 | 9.174 | 47,316 | -0.08(-0.84%) |
Aug 30, 2010 | 9.433 | 9.454 | 9.238 | 9.252 | 4,285,010 | -0.21(-2.18%) |
Aug 27, 2010 | 9.458 | 9.488 | 9.236 | 9.458 | 3,715,593 | +0.17(+1.86%) |
Aug 26, 2010 | 9.322 | 9.426 | 9.264 | 9.285 | 5,158,326 | -0.01(-0.16%) |
Aug 25, 2010 | 9.245 | 9.321 | 9.172 | 9.300 | 49,359 | +0.03(+0.37%) |
Aug 24, 2010 | 9.228 | 9.317 | 9.151 | 9.266 | 660 | -0.08(-0.85%) |
Aug 23, 2010 | 9.433 | 9.527 | 9.341 | 9.345 | 2,934,516 | -0.04(-0.48%) |
Aug 20, 2010 | 9.439 | 9.484 | 9.266 | 9.390 | 3,116,765 | -0.13(-1.35%) |
Aug 19, 2010 | 9.659 | 9.672 | 9.445 | 9.518 | 660 | -0.18(-1.85%) |
Aug 18, 2010 | 9.772 | 9.772 | 9.618 | 9.697 | 2,030,954 | -0.07(-0.70%) |
Aug 17, 2010 | 9.672 | 9.856 | 9.650 | 9.766 | 2,261,391 | +0.16(+1.69%) |
Aug 16, 2010 | 9.601 | 9.655 | 9.543 | 9.603 | 2,385,942 | -0.04(-0.46%) |
Aug 13, 2010 | 9.648 | 9.751 | 9.554 | 9.648 | 3,051,622 | +0.07(+0.71%) |
Aug 12, 2010 | 9.535 | 9.605 | 9.465 | 9.580 | 3,416,739 | -0.04(-0.47%) |
Aug 11, 2010 | 9.774 | 9.851 | 9.616 | 9.625 | 4,071,218 | -0.36(-3.57%) |
Aug 10, 2010 | 9.921 | 10.05 | 9.830 | 9.981 | 2,740,494 | -0.04(-0.36%) |
Aug 09, 2010 | 9.996 | 10.06 | 9.953 | 10.02 | 2,318,677 | +0.06(+0.58%) |
Aug 06, 2010 | 9.960 | 10.03 | 9.819 | 9.960 | 2,564,073 | -0.12(-1.14%) |
Aug 05, 2010 | 10.04 | 10.14 | 10.02 | 10.08 | 2,260,243 | -0.03(-0.34%) |
Aug 04, 2010 | 10.14 | 10.19 | 10.02 | 10.11 | 2,628,316 | -0.01(-0.08%) |
Aug 03, 2010 | 10.18 | 10.19 | 10.08 | 10.12 | 2,817,273 | -0.10(-0.96%) |