Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.106 | 9.180 | 9.043 | 9.152 | 1,213,468 | +0.01(+0.15%) |
Oct 28, 2010 | 9.092 | 9.166 | 9.020 | 9.138 | 1,165,465 | +0.06(+0.66%) |
Oct 27, 2010 | 9.155 | 9.229 | 8.885 | 9.078 | 2,781,956 | -0.25(-2.71%) |
Oct 25, 2010 | 9.415 | 9.486 | 9.317 | 9.331 | 1,788,995 | -0.08(-0.90%) |
Oct 22, 2010 | 9.412 | 9.415 | 9.331 | 9.415 | 934,273 | +0.02(+0.26%) |
Oct 21, 2010 | 9.437 | 9.437 | 9.331 | 9.391 | 1,065,089 | +0.02(+0.23%) |
Oct 20, 2010 | 9.405 | 9.440 | 9.342 | 9.370 | 881,987 | -0.02(-0.26%) |
Oct 19, 2010 | 9.401 | 9.451 | 9.324 | 9.394 | 1,544,628 | -0.06(-0.67%) |
Oct 18, 2010 | 9.359 | 9.482 | 9.349 | 9.458 | 975,551 | +0.09(+1.01%) |
Oct 15, 2010 | 9.430 | 9.465 | 9.324 | 9.363 | 1,370,127 | -0.01(-0.15%) |
Oct 14, 2010 | 9.493 | 9.493 | 9.317 | 9.377 | 2,638,245 | -0.15(-1.59%) |
Oct 13, 2010 | 9.514 | 9.563 | 9.461 | 9.528 | 1,917,908 | +0.03(+0.33%) |
Oct 12, 2010 | 9.553 | 9.581 | 9.446 | 9.496 | 1,142,063 | -0.06(-0.59%) |
Oct 11, 2010 | 9.531 | 9.640 | 9.531 | 9.553 | 922,716 | +0.02(+0.22%) |
Oct 08, 2010 | 9.531 | 9.581 | 9.433 | 9.531 | 1,115,418 | +0.08(+0.89%) |
Oct 07, 2010 | 9.521 | 9.521 | 9.419 | 9.447 | 2,639 | -0.04(-0.37%) |
Oct 06, 2010 | 9.458 | 9.496 | 9.433 | 9.482 | 1,033,671 | +0.02(+0.22%) |
Oct 05, 2010 | 9.486 | 9.486 | 9.363 | 9.461 | 853 | +0.09(+0.98%) |
Oct 04, 2010 | 9.468 | 9.493 | 9.328 | 9.370 | 1,166,981 | -0.05(-0.52%) |
Oct 01, 2010 | 9.419 | 9.454 | 9.345 | 9.419 | 1,139,807 | +0.01(+0.10%) |
Sep 30, 2010 | 9.410 | 9.535 | 9.352 | 9.410 | 1,623,536 | -0.06(-0.62%) |
Sep 29, 2010 | 9.377 | 9.472 | 9.321 | 9.468 | 1,609,986 | +0.09(+0.94%) |
Sep 28, 2010 | 9.380 | 9.419 | 9.282 | 9.380 | 1,245 | +0.04(+0.38%) |
Sep 27, 2010 | 9.352 | 9.366 | 9.292 | 9.345 | 1,328,020 | +0.01(+0.11%) |
Sep 24, 2010 | 9.359 | 9.377 | 9.292 | 9.335 | 1,636,446 | +0.04(+0.45%) |
Sep 23, 2010 | 9.475 | 9.482 | 9.261 | 9.292 | 5,162 | -0.21(-2.18%) |
Sep 22, 2010 | 9.563 | 9.665 | 9.465 | 9.500 | 1,041,672 | -0.07(-0.73%) |
Sep 21, 2010 | 9.542 | 9.665 | 9.542 | 9.570 | 884,521 | +0.01(+0.07%) |
Sep 20, 2010 | 9.517 | 9.598 | 9.430 | 9.563 | 1,263,026 | +0.09(+0.97%) |
Sep 17, 2010 | 9.472 | 9.549 | 9.405 | 9.472 | 1,450,761 | +0.02(+0.26%) |
Sep 15, 2010 | 9.482 | 9.503 | 9.373 | 9.447 | 1,804,601 | -0.04(-0.44%) |
Sep 14, 2010 | 9.570 | 9.591 | 9.482 | 9.489 | 1,179,704 | -0.05(-0.55%) |
Sep 13, 2010 | 9.563 | 9.633 | 9.510 | 9.542 | 1,402,568 | +0.03(+0.33%) |
Sep 10, 2010 | 9.528 | 9.595 | 9.475 | 9.510 | 641,826 | +0.00(+0.04%) |
Sep 09, 2010 | 9.549 | 9.609 | 9.479 | 9.507 | 760,710 | +0.05(+0.56%) |
Sep 08, 2010 | 9.408 | 9.581 | 9.408 | 9.454 | 1,306,506 | +0.04(+0.45%) |
Sep 07, 2010 | 9.662 | 9.669 | 9.387 | 9.412 | 4,200 | -0.33(-3.39%) |
Sep 03, 2010 | 9.658 | 9.816 | 9.630 | 9.742 | 1,185,839 | +0.14(+1.50%) |
Sep 02, 2010 | 9.574 | 9.630 | 9.510 | 9.598 | 4,934 | +0.11(+1.15%) |
Sep 01, 2010 | 9.405 | 9.531 | 9.370 | 9.489 | 1,217,353 | +0.15(+1.66%) |
Aug 31, 2010 | 9.331 | 9.493 | 9.296 | 9.335 | 31,855 | -0.07(-0.78%) |
Aug 30, 2010 | 9.616 | 9.637 | 9.405 | 9.408 | 1,360,581 | -0.24(-2.44%) |
Aug 27, 2010 | 9.644 | 9.686 | 9.352 | 9.644 | 1,533,097 | +0.20(+2.16%) |
Aug 26, 2010 | 9.542 | 9.648 | 9.422 | 9.440 | 2,943 | -0.04(-0.44%) |
Aug 25, 2010 | 9.444 | 9.503 | 9.352 | 9.482 | 2,915 | -0.05(-0.52%) |
Aug 24, 2010 | 9.588 | 9.640 | 9.370 | 9.531 | 11,840 | -0.16(-1.63%) |
Aug 23, 2010 | 9.862 | 9.880 | 9.669 | 9.690 | 1,401,840 | -0.14(-1.47%) |
Aug 20, 2010 | 9.901 | 9.901 | 9.732 | 9.834 | 1,354,037 | -0.07(-0.75%) |
Aug 19, 2010 | 10.10 | 10.10 | 9.858 | 9.908 | 10,176 | -0.24(-2.39%) |
Aug 18, 2010 | 10.16 | 10.23 | 10.02 | 10.15 | 45,670 | -0.06(-0.62%) |
Aug 17, 2010 | 10.14 | 10.23 | 10.09 | 10.21 | 8,621 | +0.17(+1.72%) |
Aug 16, 2010 | 9.817 | 10.11 | 9.817 | 10.04 | 1,594,956 | +0.20(+1.99%) |
Aug 13, 2010 | 9.845 | 10.01 | 9.835 | 9.845 | 1,393,839 | -0.08(-0.80%) |
Aug 12, 2010 | 9.804 | 9.952 | 9.766 | 9.924 | 1,563,528 | -0.01(-0.07%) |
Aug 11, 2010 | 9.945 | 10.01 | 9.817 | 9.931 | 13,017 | -0.17(-1.64%) |
Aug 10, 2010 | 10.19 | 10.21 | 9.993 | 10.10 | 1,694,515 | -0.12(-1.15%) |
Aug 09, 2010 | 10.28 | 10.28 | 10.14 | 10.21 | 1,542,023 | -0.03(-0.34%) |
Aug 06, 2010 | 10.25 | 10.31 | 10.07 | 10.25 | 2,286,449 | +0.18(+1.81%) |
Aug 05, 2010 | 10.07 | 10.12 | 10.01 | 10.07 | 830,990 | -0.05(-0.51%) |
Aug 04, 2010 | 10.06 | 10.14 | 9.990 | 10.12 | 2,032 | +0.10(+1.00%) |
Aug 03, 2010 | 9.955 | 10.11 | 9.835 | 10.02 | 1,054,725 | +0.07(+0.66%) |