Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.04 | 10.10 | 10.04 | 10.07 | 38,605 | +0.01(+0.07%) |
Oct 28, 2010 | 10.21 | 10.27 | 9.958 | 10.07 | 72,828 | -0.06(-0.55%) |
Oct 27, 2010 | 10.18 | 10.18 | 10.06 | 10.12 | 40,831 | -0.15(-1.49%) |
Oct 25, 2010 | 10.37 | 10.37 | 10.26 | 10.27 | 60,796 | +0.04(+0.41%) |
Oct 22, 2010 | 10.32 | 10.32 | 10.19 | 10.23 | 82,683 | -0.01(-0.14%) |
Oct 21, 2010 | 10.34 | 10.36 | 10.20 | 10.25 | 54,183 | -0.01(-0.07%) |
Oct 20, 2010 | 10.05 | 10.34 | 10.05 | 10.25 | 96,843 | +0.21(+2.07%) |
Oct 19, 2010 | 10.11 | 10.18 | 10.01 | 10.05 | 83,792 | -0.12(-1.23%) |
Oct 18, 2010 | 10.07 | 10.17 | 10.05 | 10.17 | 57,256 | +0.13(+1.31%) |
Oct 15, 2010 | 10.16 | 10.16 | 10.02 | 10.04 | 71,196 | -0.01(-0.14%) |
Oct 14, 2010 | 10.12 | 10.12 | 9.993 | 10.05 | 62,010 | -0.03(-0.28%) |
Oct 13, 2010 | 10.05 | 10.17 | 9.990 | 10.08 | 240,767 | +0.11(+1.07%) |
Oct 12, 2010 | 9.865 | 9.997 | 9.850 | 9.974 | 44,331 | +0.07(+0.74%) |
Oct 11, 2010 | 9.817 | 9.942 | 9.817 | 9.900 | 99,569 | -0.01(-0.07%) |
Oct 08, 2010 | 9.907 | 9.928 | 9.824 | 9.907 | 170,217 | +0.03(+0.35%) |
Oct 07, 2010 | 9.963 | 9.963 | 9.834 | 9.872 | 96,563 | +0.01(+0.07%) |
Oct 06, 2010 | 9.921 | 9.921 | 9.782 | 9.865 | 57,389 | -0.03(-0.28%) |
Oct 05, 2010 | 9.886 | 9.942 | 9.761 | 9.893 | 91,335 | +0.15(+1.54%) |
Oct 04, 2010 | 9.713 | 9.743 | 9.636 | 9.743 | 35,850 | +0.07(+0.67%) |
Oct 01, 2010 | 9.678 | 9.713 | 9.551 | 9.678 | 136,902 | +0.06(+0.65%) |
Sep 30, 2010 | 9.643 | 9.747 | 9.553 | 9.616 | 91,366 | +0.02(+0.22%) |
Sep 29, 2010 | 9.699 | 9.699 | 9.560 | 9.595 | 175,251 | -0.09(-0.93%) |
Sep 28, 2010 | 9.706 | 9.727 | 9.495 | 9.685 | 127,154 | +0.06(+0.65%) |
Sep 27, 2010 | 9.810 | 9.810 | 9.581 | 9.623 | 113,070 | -0.12(-1.28%) |
Sep 24, 2010 | 9.678 | 9.747 | 9.603 | 9.747 | 105,527 | +0.25(+2.63%) |
Sep 23, 2010 | 9.623 | 9.657 | 9.444 | 9.498 | 228,238 | -0.23(-2.35%) |
Sep 22, 2010 | 9.872 | 9.872 | 9.704 | 9.727 | 402,189 | -0.13(-1.34%) |
Sep 21, 2010 | 10.03 | 10.03 | 9.831 | 9.858 | 579,186 | -0.15(-1.46%) |
Sep 20, 2010 | 9.754 | 10.03 | 9.754 | 10.00 | 34,524 | +0.26(+2.71%) |
Sep 17, 2010 | 9.741 | 9.754 | 9.692 | 9.741 | 43,668 | -0.05(-0.50%) |
Sep 15, 2010 | 9.650 | 9.810 | 9.650 | 9.789 | 60,995 | +0.07(+0.71%) |
Sep 14, 2010 | 9.664 | 9.772 | 9.643 | 9.720 | 46,101 | -0.02(-0.21%) |
Sep 13, 2010 | 9.636 | 9.741 | 9.630 | 9.741 | 20,454 | +0.16(+1.67%) |
Sep 10, 2010 | 9.574 | 9.609 | 9.525 | 9.581 | 21,355 | +0.04(+0.44%) |
Sep 09, 2010 | 9.775 | 9.775 | 9.503 | 9.539 | 82,879 | -0.09(-0.94%) |
Sep 08, 2010 | 9.657 | 9.699 | 9.588 | 9.630 | 74,242 | +0.02(+0.22%) |
Sep 07, 2010 | 9.741 | 9.741 | 9.609 | 9.609 | 27,470 | -0.16(-1.63%) |
Sep 03, 2010 | 9.761 | 9.775 | 9.682 | 9.768 | 83,931 | +0.17(+1.76%) |
Sep 02, 2010 | 9.539 | 9.611 | 9.494 | 9.600 | 20,738 | +0.08(+0.85%) |
Sep 01, 2010 | 9.310 | 9.519 | 9.310 | 9.519 | 101,958 | +0.35(+3.78%) |
Aug 31, 2010 | 9.109 | 9.227 | 9.075 | 9.172 | 27,204 | +0.01(+0.15%) |
Aug 30, 2010 | 9.151 | 9.255 | 9.130 | 9.158 | 34,453 | -0.04(-0.45%) |
Aug 27, 2010 | 9.199 | 9.199 | 8.957 | 9.199 | 265,981 | +0.15(+1.61%) |
Aug 26, 2010 | 9.158 | 9.206 | 9.047 | 9.054 | 64,671 | -0.07(-0.76%) |
Aug 25, 2010 | 8.908 | 9.123 | 8.887 | 9.123 | 104,871 | +0.12(+1.29%) |
Aug 24, 2010 | 8.901 | 9.019 | 8.811 | 9.007 | 148,686 | -0.00(-0.05%) |
Aug 23, 2010 | 9.076 | 9.104 | 9.005 | 9.012 | 47,197 | -0.05(-0.54%) |
Aug 20, 2010 | 9.019 | 9.070 | 8.977 | 9.061 | 21,819 | -0.02(-0.23%) |
Aug 19, 2010 | 9.297 | 9.297 | 9.045 | 9.081 | 23,751 | -0.24(-2.60%) |
Aug 18, 2010 | 9.310 | 9.366 | 9.254 | 9.324 | 32,702 | +0.00(+0.00%) |
Aug 17, 2010 | 9.262 | 9.373 | 9.165 | 9.324 | 33,049 | +0.22(+2.44%) |
Aug 16, 2010 | 9.137 | 9.162 | 9.019 | 9.102 | 18,432 | +0.01(+0.08%) |
Aug 13, 2010 | 9.095 | 9.155 | 9.095 | 9.095 | 16,555 | -0.01(-0.08%) |
Aug 12, 2010 | 9.172 | 9.179 | 9.056 | 9.102 | 161,426 | -0.12(-1.35%) |
Aug 11, 2010 | 9.213 | 9.344 | 9.185 | 9.227 | 42,541 | -0.22(-2.35%) |
Aug 10, 2010 | 9.519 | 9.559 | 9.366 | 9.449 | 44,485 | -0.11(-1.16%) |
Aug 09, 2010 | 9.491 | 9.587 | 9.442 | 9.560 | 101,307 | +0.10(+1.10%) |
Aug 06, 2010 | 9.456 | 9.464 | 9.303 | 9.456 | 120,237 | -0.03(-0.37%) |
Aug 05, 2010 | 9.636 | 9.636 | 9.491 | 9.491 | 116,825 | -0.12(-1.23%) |
Aug 04, 2010 | 9.574 | 9.612 | 9.506 | 9.609 | 91,575 | +0.06(+0.58%) |
Aug 03, 2010 | 9.585 | 9.623 | 9.483 | 9.553 | 82,984 | -0.10(-1.01%) |