Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.35 | 10.39 | 10.30 | 10.30 | 158,068 | -0.08(-0.77%) |
Oct 28, 2010 | 10.34 | 10.38 | 10.31 | 10.38 | 99,604 | +0.07(+0.68%) |
Oct 27, 2010 | 10.31 | 10.36 | 10.27 | 10.31 | 191,940 | -0.04(-0.39%) |
Oct 25, 2010 | 10.36 | 10.37 | 10.31 | 10.35 | 183,188 | +0.04(+0.39%) |
Oct 22, 2010 | 10.36 | 10.37 | 10.30 | 10.31 | 181,301 | -0.03(-0.29%) |
Oct 21, 2010 | 10.33 | 10.37 | 10.30 | 10.34 | 195,445 | +0.05(+0.48%) |
Oct 20, 2010 | 10.27 | 10.32 | 10.24 | 10.29 | 161,130 | +0.06(+0.59%) |
Oct 19, 2010 | 10.26 | 10.33 | 10.22 | 10.23 | 224,950 | -0.10(-0.97%) |
Oct 18, 2010 | 10.35 | 10.36 | 10.24 | 10.33 | 259,319 | -0.02(-0.19%) |
Oct 15, 2010 | 10.40 | 10.40 | 10.29 | 10.35 | 155,701 | -0.04(-0.38%) |
Oct 14, 2010 | 10.31 | 10.40 | 10.31 | 10.39 | 185,392 | +0.05(+0.48%) |
Oct 13, 2010 | 10.48 | 10.48 | 10.34 | 10.34 | 307,883 | -0.16(-1.52%) |
Oct 12, 2010 | 10.53 | 10.55 | 10.50 | 10.50 | 234,076 | -0.02(-0.19%) |
Oct 11, 2010 | 10.49 | 10.56 | 10.49 | 10.52 | 133,527 | +0.02(+0.19%) |
Oct 08, 2010 | 10.50 | 10.54 | 10.47 | 10.50 | 223,608 | +0.02(+0.19%) |
Oct 07, 2010 | 10.43 | 10.49 | 10.39 | 10.48 | 156,889 | +0.05(+0.48%) |
Oct 06, 2010 | 10.37 | 10.47 | 10.37 | 10.43 | 210,136 | +0.09(+0.87%) |
Oct 05, 2010 | 10.35 | 10.39 | 10.33 | 10.34 | 192,191 | +0.10(+0.98%) |
Oct 04, 2010 | 10.23 | 10.33 | 10.22 | 10.24 | 211,706 | -0.04(-0.39%) |
Oct 01, 2010 | 10.28 | 10.34 | 10.23 | 10.28 | 150,812 | +0.02(+0.19%) |
Sep 30, 2010 | 10.26 | 10.26 | 10.20 | 10.26 | 229,288 | +0.00(+0.00%) |
Sep 29, 2010 | 10.27 | 10.28 | 10.24 | 10.26 | 306,371 | +0.03(+0.30%) |
Sep 28, 2010 | 10.17 | 10.24 | 10.17 | 10.23 | 303,469 | +0.08(+0.78%) |
Sep 27, 2010 | 10.09 | 10.15 | 10.07 | 10.15 | 170,953 | +0.09(+0.89%) |
Sep 24, 2010 | 10.05 | 10.09 | 10.03 | 10.06 | 211,075 | +0.03(+0.30%) |
Sep 23, 2010 | 9.970 | 10.05 | 9.970 | 10.03 | 232,573 | +0.03(+0.30%) |
Sep 22, 2010 | 9.980 | 10.00 | 9.950 | 10.00 | 338,502 | +0.03(+0.30%) |
Sep 21, 2010 | 9.940 | 9.970 | 9.940 | 9.970 | 199,773 | +0.02(+0.20%) |
Sep 20, 2010 | 9.910 | 9.950 | 9.870 | 9.950 | 144,525 | +0.08(+0.81%) |
Sep 17, 2010 | 9.870 | 9.970 | 9.860 | 9.870 | 182,610 | -0.01(-0.10%) |
Sep 15, 2010 | 9.950 | 9.950 | 9.820 | 9.880 | 189,145 | -0.04(-0.40%) |
Sep 14, 2010 | 9.890 | 9.940 | 9.880 | 9.920 | 140,952 | +0.02(+0.20%) |
Sep 13, 2010 | 9.950 | 9.970 | 9.900 | 9.900 | 195,074 | -0.08(-0.80%) |
Sep 10, 2010 | 9.890 | 9.980 | 9.820 | 9.980 | 280,805 | +0.10(+1.01%) |
Sep 09, 2010 | 9.840 | 9.930 | 9.800 | 9.880 | 221,586 | +0.03(+0.30%) |
Sep 08, 2010 | 9.780 | 9.850 | 9.750 | 9.850 | 230,650 | +0.08(+0.82%) |
Sep 07, 2010 | 9.770 | 9.780 | 9.720 | 9.770 | 255,569 | +0.02(+0.21%) |
Sep 03, 2010 | 9.710 | 9.790 | 9.710 | 9.750 | 184,208 | -0.02(-0.20%) |
Sep 02, 2010 | 9.820 | 9.820 | 9.650 | 9.770 | 304,317 | +0.02(+0.21%) |
Sep 01, 2010 | 9.740 | 9.790 | 9.730 | 9.750 | 206,375 | +0.05(+0.52%) |
Aug 31, 2010 | 9.700 | 9.760 | 9.650 | 9.700 | 179,015 | +0.00(+0.00%) |
Aug 30, 2010 | 9.700 | 9.740 | 9.650 | 9.700 | 144,629 | +0.00(+0.00%) |
Aug 27, 2010 | 9.700 | 9.710 | 9.660 | 9.700 | 160,767 | +0.01(+0.10%) |
Aug 26, 2010 | 9.750 | 9.770 | 9.630 | 9.690 | 224,082 | -0.16(-1.62%) |
Aug 25, 2010 | 9.760 | 9.850 | 9.630 | 9.850 | 4,000 | +0.03(+0.31%) |
Aug 24, 2010 | 9.820 | 9.840 | 9.710 | 9.820 | 198,627 | -0.03(-0.30%) |
Aug 23, 2010 | 9.670 | 9.850 | 9.670 | 9.850 | 178,768 | +0.21(+2.18%) |
Aug 20, 2010 | 9.610 | 9.720 | 9.540 | 9.640 | 185,456 | -0.04(-0.41%) |
Aug 19, 2010 | 9.710 | 9.750 | 9.590 | 9.680 | 216,364 | -0.06(-0.62%) |
Aug 18, 2010 | 9.790 | 9.820 | 9.700 | 9.740 | 149,509 | -0.04(-0.41%) |
Aug 17, 2010 | 9.820 | 9.850 | 9.730 | 9.780 | 229,765 | -0.07(-0.71%) |
Aug 16, 2010 | 9.830 | 9.850 | 9.720 | 9.850 | 155,248 | +0.05(+0.51%) |
Aug 13, 2010 | 9.800 | 9.870 | 9.767 | 9.800 | 163,093 | +0.00(+0.00%) |
Aug 12, 2010 | 9.810 | 9.870 | 9.730 | 9.800 | 180,251 | -0.11(-1.11%) |
Aug 11, 2010 | 9.980 | 9.989 | 9.900 | 9.910 | 225,179 | -0.08(-0.80%) |
Aug 10, 2010 | 9.930 | 10.00 | 9.860 | 9.990 | 147,914 | +0.05(+0.53%) |
Aug 09, 2010 | 9.930 | 9.960 | 9.900 | 9.938 | 229,846 | +0.01(+0.08%) |
Aug 06, 2010 | 9.930 | 9.930 | 9.788 | 9.930 | 173,496 | +0.08(+0.81%) |
Aug 05, 2010 | 9.840 | 9.880 | 9.820 | 9.850 | 179,843 | +0.00(+0.00%) |
Aug 04, 2010 | 9.830 | 9.860 | 9.810 | 9.850 | 244,027 | +0.00(+0.00%) |
Aug 03, 2010 | 9.870 | 9.870 | 9.813 | 9.850 | 222,638 | +0.00(+0.00%) |