Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.590 | 9.640 | 9.546 | 9.599 | 304,831 | +0.04(+0.42%) |
Oct 28, 2010 | 9.559 | 9.617 | 9.532 | 9.559 | 219,373 | +0.05(+0.52%) |
Oct 27, 2010 | 9.559 | 9.590 | 9.460 | 9.510 | 642,743 | -0.18(-1.85%) |
Oct 25, 2010 | 9.945 | 9.945 | 9.662 | 9.689 | 314,666 | +0.01(+0.14%) |
Oct 22, 2010 | 10.01 | 10.07 | 9.671 | 9.676 | 736,618 | -0.58(-5.69%) |
Oct 21, 2010 | 10.17 | 10.28 | 10.12 | 10.26 | 133,006 | +0.12(+1.20%) |
Oct 20, 2010 | 10.01 | 10.22 | 10.01 | 10.14 | 102,752 | +0.11(+1.12%) |
Oct 19, 2010 | 10.01 | 10.10 | 9.887 | 10.03 | 236,280 | -0.18(-1.72%) |
Oct 18, 2010 | 10.00 | 10.21 | 9.959 | 10.20 | 399,398 | +0.18(+1.79%) |
Oct 15, 2010 | 10.10 | 10.10 | 9.968 | 10.02 | 124,959 | -0.06(-0.58%) |
Oct 14, 2010 | 10.04 | 10.13 | 10.00 | 10.08 | 128,741 | +0.05(+0.54%) |
Oct 13, 2010 | 10.06 | 10.09 | 9.990 | 10.03 | 99,658 | +0.09(+0.93%) |
Oct 12, 2010 | 9.934 | 9.978 | 9.836 | 9.934 | 147,422 | -0.02(-0.22%) |
Oct 11, 2010 | 9.880 | 9.956 | 9.849 | 9.956 | 72,896 | +0.04(+0.40%) |
Oct 08, 2010 | 9.916 | 9.929 | 9.809 | 9.916 | 141,311 | +0.02(+0.23%) |
Oct 07, 2010 | 9.943 | 9.965 | 9.800 | 9.894 | 784 | -0.04(-0.36%) |
Oct 06, 2010 | 9.969 | 10.01 | 9.871 | 9.929 | 188,210 | -0.02(-0.22%) |
Oct 05, 2010 | 9.849 | 9.974 | 9.821 | 9.952 | 1,035 | +0.18(+1.87%) |
Oct 04, 2010 | 9.764 | 9.787 | 9.626 | 9.769 | 129,227 | +0.02(+0.18%) |
Oct 01, 2010 | 9.751 | 9.902 | 9.737 | 9.751 | 155,360 | -0.07(-0.68%) |
Sep 30, 2010 | 9.845 | 9.914 | 9.773 | 9.818 | 244 | +0.08(+0.78%) |
Sep 29, 2010 | 9.733 | 9.791 | 9.675 | 9.742 | 237 | +0.01(+0.09%) |
Sep 28, 2010 | 9.599 | 9.760 | 9.523 | 9.733 | 150,556 | +0.10(+1.07%) |
Sep 27, 2010 | 9.795 | 9.795 | 9.581 | 9.630 | 140,719 | -0.13(-1.37%) |
Sep 24, 2010 | 9.671 | 9.809 | 9.671 | 9.764 | 157,459 | +0.21(+2.19%) |
Sep 23, 2010 | 9.559 | 9.675 | 9.510 | 9.555 | 412 | -0.06(-0.65%) |
Sep 22, 2010 | 9.613 | 9.644 | 9.541 | 9.617 | 111,924 | +0.02(+0.19%) |
Sep 21, 2010 | 9.679 | 9.688 | 9.532 | 9.599 | 620 | -0.06(-0.60%) |
Sep 20, 2010 | 9.555 | 9.693 | 9.488 | 9.657 | 148,247 | +0.14(+1.45%) |
Sep 17, 2010 | 9.519 | 9.679 | 9.434 | 9.519 | 271,623 | -0.14(-1.43%) |
Sep 15, 2010 | 9.505 | 9.671 | 9.439 | 9.657 | 282,915 | +0.12(+1.26%) |
Sep 14, 2010 | 9.724 | 9.795 | 9.532 | 9.537 | 1,067 | -0.17(-1.75%) |
Sep 13, 2010 | 9.836 | 9.862 | 9.662 | 9.706 | 178,505 | +0.03(+0.30%) |
Sep 10, 2010 | 9.607 | 9.713 | 9.580 | 9.677 | 133,179 | +0.08(+0.83%) |
Sep 09, 2010 | 9.593 | 9.651 | 9.469 | 9.598 | 607 | +0.01(+0.09%) |
Sep 08, 2010 | 9.593 | 9.748 | 9.571 | 9.589 | 181,334 | +0.02(+0.19%) |
Sep 07, 2010 | 9.553 | 9.642 | 9.487 | 9.571 | 10,381 | +0.04(+0.47%) |
Sep 03, 2010 | 9.438 | 9.540 | 9.398 | 9.527 | 122,771 | +0.12(+1.27%) |
Sep 02, 2010 | 9.288 | 9.425 | 9.248 | 9.407 | 2,229 | +0.13(+1.43%) |
Sep 01, 2010 | 9.190 | 9.305 | 9.163 | 9.274 | 246,779 | +0.19(+2.05%) |
Aug 31, 2010 | 9.088 | 9.150 | 9.035 | 9.088 | 1,279 | -0.02(-0.19%) |
Aug 30, 2010 | 9.150 | 9.212 | 9.093 | 9.106 | 192,077 | +0.18(+2.04%) |
Aug 27, 2010 | 9.132 | 9.181 | 8.827 | 8.924 | 225,969 | -0.04(-0.40%) |
Aug 26, 2010 | 8.973 | 9.070 | 8.867 | 8.960 | 916 | +0.06(+0.65%) |
Aug 25, 2010 | 8.960 | 9.004 | 8.827 | 8.902 | 2,162 | -0.12(-1.37%) |
Aug 24, 2010 | 8.955 | 9.101 | 8.875 | 9.026 | 1,026 | +0.02(+0.25%) |
Aug 23, 2010 | 9.084 | 9.084 | 8.924 | 9.004 | 171,168 | -0.01(-0.15%) |
Aug 20, 2010 | 8.946 | 9.017 | 8.893 | 9.017 | 200,468 | +0.05(+0.59%) |
Aug 19, 2010 | 9.066 | 9.075 | 8.933 | 8.964 | 1,963 | -0.11(-1.17%) |
Aug 18, 2010 | 9.084 | 9.132 | 9.044 | 9.070 | 1,638 | +0.00(+0.05%) |
Aug 17, 2010 | 8.880 | 9.075 | 8.880 | 9.066 | 837 | +0.23(+2.56%) |
Aug 16, 2010 | 8.805 | 8.853 | 8.729 | 8.840 | 155,506 | +0.01(+0.15%) |
Aug 13, 2010 | 8.827 | 8.867 | 8.720 | 8.827 | 236,389 | +0.08(+0.91%) |
Aug 12, 2010 | 8.587 | 8.782 | 8.574 | 8.747 | 224,595 | +0.08(+0.92%) |
Aug 11, 2010 | 8.791 | 8.880 | 8.623 | 8.667 | 259,029 | -0.26(-2.96%) |
Aug 10, 2010 | 8.909 | 9.032 | 8.751 | 8.931 | 2,434 | -0.07(-0.73%) |
Aug 09, 2010 | 9.015 | 9.059 | 8.949 | 8.997 | 154,045 | +0.03(+0.29%) |
Aug 06, 2010 | 8.971 | 9.072 | 8.817 | 8.971 | 276,961 | -0.14(-1.55%) |
Aug 05, 2010 | 9.046 | 9.142 | 8.962 | 9.112 | 356,493 | +0.05(+0.58%) |
Aug 04, 2010 | 8.821 | 9.107 | 8.817 | 9.059 | 1,836 | +0.34(+3.88%) |
Aug 03, 2010 | 8.738 | 8.777 | 8.623 | 8.720 | 306 | -0.04(-0.50%) |