Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.12 | 11.60 | 11.07 | 11.50 | 121,903 | +0.46(+4.18%) |
Oct 28, 2010 | 11.27 | 11.37 | 11.03 | 11.04 | 61,598 | -0.14(-1.26%) |
Oct 27, 2010 | 11.38 | 11.38 | 11.05 | 11.18 | 103,955 | -0.52(-4.44%) |
Oct 25, 2010 | 11.52 | 11.71 | 11.37 | 11.70 | 92,676 | +0.28(+2.47%) |
Oct 22, 2010 | 11.47 | 11.47 | 11.33 | 11.42 | 66,992 | +0.01(+0.09%) |
Oct 21, 2010 | 11.39 | 11.46 | 11.27 | 11.41 | 103,675 | +0.02(+0.21%) |
Oct 20, 2010 | 11.32 | 11.43 | 11.30 | 11.39 | 97,543 | +0.16(+1.43%) |
Oct 19, 2010 | 11.32 | 11.47 | 11.17 | 11.23 | 97,086 | -0.18(-1.57%) |
Oct 18, 2010 | 11.35 | 11.52 | 11.27 | 11.40 | 95,500 | +0.11(+0.95%) |
Oct 15, 2010 | 11.55 | 11.64 | 11.30 | 11.30 | 96,030 | -0.12(-1.06%) |
Oct 14, 2010 | 11.39 | 11.43 | 11.35 | 11.42 | 79,490 | +0.01(+0.09%) |
Oct 13, 2010 | 11.41 | 11.43 | 11.39 | 11.41 | 208,632 | +0.00(+0.04%) |
Oct 12, 2010 | 11.37 | 11.44 | 11.35 | 11.40 | 94,242 | +0.03(+0.30%) |
Oct 11, 2010 | 11.36 | 11.50 | 11.32 | 11.37 | 108,940 | -0.03(-0.30%) |
Oct 08, 2010 | 11.40 | 11.41 | 11.02 | 11.40 | 97,123 | +0.08(+0.73%) |
Oct 07, 2010 | 11.41 | 11.42 | 11.31 | 11.32 | 273 | -0.05(-0.43%) |
Oct 06, 2010 | 11.35 | 11.42 | 11.35 | 11.37 | 50,080 | -0.01(-0.09%) |
Oct 05, 2010 | 11.20 | 11.42 | 11.17 | 11.38 | 71,975 | +0.19(+1.69%) |
Oct 04, 2010 | 11.39 | 11.41 | 11.14 | 11.19 | 70,533 | -0.13(-1.16%) |
Oct 01, 2010 | 11.32 | 11.38 | 11.20 | 11.32 | 62,243 | +0.01(+0.09%) |
Sep 30, 2010 | 11.25 | 11.40 | 10.96 | 11.31 | 459 | +0.14(+1.26%) |
Sep 29, 2010 | 11.46 | 11.50 | 10.93 | 11.17 | 118,645 | -0.28(-2.46%) |
Sep 28, 2010 | 11.45 | 11.50 | 11.24 | 11.45 | 2,663 | -0.14(-1.17%) |
Sep 27, 2010 | 11.74 | 11.76 | 11.58 | 11.59 | 141,973 | -0.07(-0.58%) |
Sep 24, 2010 | 11.25 | 11.69 | 11.21 | 11.66 | 87,082 | +0.53(+4.80%) |
Sep 23, 2010 | 11.46 | 11.46 | 11.00 | 11.12 | 352 | -0.36(-3.17%) |
Sep 22, 2010 | 11.60 | 11.61 | 11.35 | 11.49 | 114,373 | -0.07(-0.63%) |
Sep 21, 2010 | 11.14 | 11.63 | 11.14 | 11.56 | 226,508 | +0.45(+4.06%) |
Sep 20, 2010 | 10.62 | 11.14 | 10.31 | 11.11 | 122,558 | +0.49(+4.57%) |
Sep 17, 2010 | 10.62 | 10.96 | 10.62 | 10.62 | 131,643 | -0.26(-2.36%) |
Sep 15, 2010 | 10.75 | 10.91 | 10.62 | 10.88 | 27,749 | +0.13(+1.22%) |
Sep 14, 2010 | 10.87 | 10.90 | 10.72 | 10.75 | 43,656 | -0.17(-1.60%) |
Sep 13, 2010 | 10.67 | 10.94 | 10.59 | 10.92 | 111,726 | +0.35(+3.35%) |
Sep 10, 2010 | 10.52 | 10.66 | 10.44 | 10.57 | 79,258 | +0.05(+0.51%) |
Sep 09, 2010 | 10.45 | 10.54 | 10.40 | 10.52 | 60,925 | +0.16(+1.59%) |
Sep 08, 2010 | 10.07 | 10.36 | 10.06 | 10.35 | 119,631 | +0.28(+2.80%) |
Sep 07, 2010 | 10.31 | 10.31 | 10.02 | 10.07 | 436 | -0.24(-2.31%) |
Sep 03, 2010 | 10.00 | 10.31 | 9.895 | 10.31 | 71,336 | +0.41(+4.12%) |
Sep 02, 2010 | 10.17 | 10.17 | 9.861 | 9.900 | 218 | -0.20(-1.97%) |
Sep 01, 2010 | 9.667 | 10.10 | 9.667 | 10.10 | 154,574 | +0.49(+5.10%) |
Aug 31, 2010 | 9.608 | 9.671 | 9.375 | 9.608 | 823 | +0.17(+1.75%) |
Aug 30, 2010 | 9.419 | 9.468 | 9.336 | 9.443 | 55,337 | +0.02(+0.26%) |
Aug 27, 2010 | 9.419 | 9.579 | 9.327 | 9.419 | 241,801 | +0.06(+0.67%) |
Aug 26, 2010 | 9.492 | 9.603 | 9.307 | 9.356 | 306 | -0.08(-0.87%) |
Aug 25, 2010 | 9.438 | 9.477 | 9.361 | 9.438 | 302 | -0.01(-0.10%) |
Aug 24, 2010 | 9.434 | 9.555 | 9.259 | 9.448 | 1,231 | -0.06(-0.61%) |
Aug 23, 2010 | 9.764 | 9.871 | 9.487 | 9.506 | 114,342 | -0.16(-1.66%) |
Aug 20, 2010 | 9.652 | 9.701 | 9.487 | 9.667 | 103,895 | -0.05(-0.50%) |
Aug 19, 2010 | 9.900 | 9.900 | 9.482 | 9.715 | 457 | -0.18(-1.86%) |
Aug 18, 2010 | 9.914 | 10.12 | 9.875 | 9.900 | 174,787 | -0.02(-0.24%) |
Aug 17, 2010 | 9.705 | 10.07 | 9.574 | 9.924 | 731 | +0.25(+2.56%) |
Aug 16, 2010 | 9.613 | 9.686 | 9.516 | 9.676 | 99,059 | +0.00(+0.05%) |
Aug 13, 2010 | 9.671 | 9.769 | 9.448 | 9.671 | 128,346 | -0.16(-1.63%) |
Aug 12, 2010 | 9.536 | 9.837 | 9.351 | 9.832 | 120,208 | +0.15(+1.55%) |
Aug 11, 2010 | 9.662 | 9.793 | 9.502 | 9.681 | 188,861 | -0.15(-1.53%) |
Aug 10, 2010 | 10.09 | 10.13 | 9.744 | 9.832 | 566 | -0.32(-3.11%) |
Aug 09, 2010 | 9.812 | 10.18 | 9.720 | 10.15 | 116,309 | +0.41(+4.19%) |
Aug 06, 2010 | 9.739 | 9.788 | 9.545 | 9.739 | 53,547 | -0.13(-1.28%) |
Aug 05, 2010 | 9.652 | 9.929 | 9.652 | 9.866 | 163,463 | +0.19(+1.96%) |
Aug 04, 2010 | 9.628 | 9.871 | 9.625 | 9.676 | 120,892 | +0.04(+0.40%) |
Aug 03, 2010 | 9.628 | 9.681 | 9.579 | 9.637 | 73,458 | -0.04(-0.45%) |