Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.38 | 11.39 | 11.37 | 11.38 | 1,849 | -0.01(-0.05%) |
Oct 28, 2010 | 11.38 | 11.39 | 11.30 | 11.39 | 10,129 | +0.05(+0.41%) |
Oct 27, 2010 | 11.32 | 11.34 | 11.21 | 11.34 | 14,061 | +0.01(+0.08%) |
Oct 25, 2010 | 11.26 | 11.37 | 11.26 | 11.33 | 66,881 | +0.11(+0.99%) |
Oct 22, 2010 | 11.14 | 11.22 | 11.14 | 11.22 | 4,746 | +0.17(+1.51%) |
Oct 21, 2010 | 11.14 | 11.17 | 10.96 | 11.05 | 4,776 | -0.06(-0.58%) |
Oct 20, 2010 | 11.06 | 11.15 | 11.06 | 11.12 | 7,530 | +0.18(+1.67%) |
Oct 19, 2010 | 11.05 | 11.13 | 10.93 | 10.93 | 10,424 | -0.24(-2.13%) |
Oct 18, 2010 | 11.13 | 11.18 | 11.13 | 11.17 | 5,901 | -0.01(-0.06%) |
Oct 15, 2010 | 11.19 | 11.19 | 11.06 | 11.18 | 8,424 | +0.06(+0.56%) |
Oct 14, 2010 | 11.12 | 11.17 | 11.08 | 11.12 | 17,723 | -0.08(-0.70%) |
Oct 13, 2010 | 11.15 | 11.22 | 11.15 | 11.19 | 9,750 | +0.10(+0.87%) |
Oct 12, 2010 | 10.95 | 11.10 | 10.89 | 11.10 | 10,374 | +0.10(+0.93%) |
Oct 11, 2010 | 10.99 | 11.08 | 10.99 | 10.99 | 8,184 | +0.01(+0.08%) |
Oct 08, 2010 | 10.99 | 10.99 | 10.87 | 10.99 | 22,213 | +0.05(+0.42%) |
Oct 07, 2010 | 10.87 | 10.95 | 10.87 | 10.94 | 4,767 | +0.06(+0.51%) |
Oct 06, 2010 | 11.02 | 11.03 | 10.87 | 10.88 | 15,622 | -0.18(-1.60%) |
Oct 05, 2010 | 10.89 | 11.07 | 10.89 | 11.06 | 43,373 | +0.27(+2.50%) |
Oct 04, 2010 | 10.89 | 10.89 | 10.73 | 10.79 | 4,968 | -0.10(-0.94%) |
Oct 01, 2010 | 10.89 | 10.95 | 10.86 | 10.89 | 5,408 | -0.01(-0.08%) |
Sep 30, 2010 | 10.97 | 10.97 | 10.83 | 10.90 | 5,103 | -0.08(-0.69%) |
Sep 29, 2010 | 10.88 | 11.01 | 10.88 | 10.98 | 18,579 | +0.09(+0.86%) |
Sep 28, 2010 | 10.78 | 10.89 | 10.70 | 10.88 | 12,442 | +0.07(+0.69%) |
Sep 27, 2010 | 10.73 | 10.83 | 10.73 | 10.81 | 14,954 | +0.09(+0.86%) |
Sep 24, 2010 | 10.61 | 10.72 | 10.61 | 10.72 | 9,658 | +0.28(+2.67%) |
Sep 23, 2010 | 10.45 | 10.57 | 10.43 | 10.44 | 8,800 | -0.06(-0.53%) |
Sep 22, 2010 | 10.62 | 10.62 | 10.43 | 10.49 | 18,226 | -0.12(-1.14%) |
Sep 21, 2010 | 10.60 | 10.64 | 10.60 | 10.61 | 25,930 | +0.00(+0.00%) |
Sep 20, 2010 | 10.45 | 10.62 | 10.45 | 10.61 | 31,623 | +0.20(+1.87%) |
Sep 17, 2010 | 10.42 | 10.45 | 10.40 | 10.42 | 37,895 | +0.01(+0.05%) |
Sep 15, 2010 | 10.39 | 10.43 | 10.38 | 10.41 | 8,521 | -0.05(-0.50%) |
Sep 14, 2010 | 10.45 | 10.53 | 10.45 | 10.47 | 15,063 | +0.06(+0.54%) |
Sep 13, 2010 | 10.26 | 10.41 | 10.26 | 10.41 | 7,306 | +0.23(+2.28%) |
Sep 10, 2010 | 10.19 | 10.22 | 10.15 | 10.18 | 22,210 | -0.03(-0.27%) |
Sep 09, 2010 | 10.32 | 10.32 | 10.17 | 10.20 | 16,638 | -0.02(-0.18%) |
Sep 08, 2010 | 10.16 | 10.26 | 10.16 | 10.22 | 5,486 | +0.09(+0.92%) |
Sep 07, 2010 | 10.23 | 10.27 | 10.13 | 10.13 | 18,632 | -0.15(-1.45%) |
Sep 03, 2010 | 10.23 | 10.32 | 10.20 | 10.28 | 16,314 | +0.15(+1.47%) |
Sep 02, 2010 | 9.963 | 10.13 | 9.963 | 10.13 | 11,062 | +0.20(+2.04%) |
Sep 01, 2010 | 9.759 | 9.928 | 9.759 | 9.928 | 4,707 | +0.33(+3.41%) |
Aug 31, 2010 | 9.684 | 9.694 | 9.582 | 9.601 | 5,006 | -0.06(-0.58%) |
Aug 30, 2010 | 9.768 | 9.777 | 9.657 | 9.657 | 6,581 | -0.18(-1.80%) |
Aug 27, 2010 | 9.833 | 9.833 | 9.629 | 9.833 | 12,298 | +0.20(+2.02%) |
Aug 26, 2010 | 9.731 | 9.787 | 9.636 | 9.638 | 4,989 | -0.07(-0.76%) |
Aug 25, 2010 | 9.508 | 9.712 | 9.499 | 9.712 | 17,263 | +0.09(+0.97%) |
Aug 24, 2010 | 9.647 | 9.685 | 9.545 | 9.619 | 30,354 | -0.20(-1.99%) |
Aug 23, 2010 | 9.833 | 9.868 | 9.815 | 9.815 | 5,331 | -0.07(-0.75%) |
Aug 20, 2010 | 9.861 | 9.898 | 9.746 | 9.889 | 11,064 | +0.02(+0.19%) |
Aug 19, 2010 | 10.01 | 10.01 | 9.826 | 9.870 | 64,169 | -0.18(-1.76%) |
Aug 18, 2010 | 10.00 | 10.11 | 9.995 | 10.05 | 2,313 | +0.03(+0.34%) |
Aug 17, 2010 | 9.870 | 10.05 | 9.870 | 10.01 | 27,564 | +0.19(+1.95%) |
Aug 16, 2010 | 9.675 | 9.861 | 9.638 | 9.822 | 41,459 | +0.07(+0.74%) |
Aug 13, 2010 | 9.749 | 9.833 | 9.749 | 9.749 | 14,592 | -0.07(-0.75%) |
Aug 12, 2010 | 9.777 | 9.880 | 9.740 | 9.823 | 8,150 | -0.08(-0.85%) |
Aug 11, 2010 | 10.07 | 10.07 | 9.898 | 9.907 | 13,881 | -0.36(-3.53%) |
Aug 10, 2010 | 10.30 | 10.34 | 10.22 | 10.27 | 6,429 | -0.15(-1.43%) |
Aug 09, 2010 | 10.34 | 10.42 | 10.34 | 10.42 | 6,925 | +0.11(+1.06%) |
Aug 06, 2010 | 10.31 | 10.32 | 10.14 | 10.31 | 8,390 | -0.04(-0.36%) |
Aug 05, 2010 | 10.34 | 10.38 | 10.29 | 10.35 | 48,433 | -0.08(-0.78%) |
Aug 04, 2010 | 10.40 | 10.45 | 10.34 | 10.43 | 11,634 | +0.03(+0.27%) |
Aug 03, 2010 | 10.35 | 10.44 | 10.32 | 10.40 | 25,703 | -0.09(-0.88%) |