Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.97 | 10.99 | 10.97 | 10.98 | 14,336 | -0.00(-0.03%) |
Oct 28, 2010 | 10.96 | 10.99 | 10.93 | 10.99 | 39,603 | +0.04(+0.33%) |
Oct 27, 2010 | 10.93 | 10.95 | 10.89 | 10.95 | 14,225 | -0.05(-0.41%) |
Oct 25, 2010 | 11.07 | 11.08 | 11.00 | 11.00 | 10,541 | +0.03(+0.31%) |
Oct 22, 2010 | 10.99 | 10.99 | 10.96 | 10.96 | 6,091 | -0.02(-0.16%) |
Oct 21, 2010 | 11.01 | 11.04 | 10.94 | 10.98 | 28,950 | -0.02(-0.15%) |
Oct 20, 2010 | 10.86 | 11.00 | 10.86 | 11.00 | 21,882 | +0.17(+1.57%) |
Oct 19, 2010 | 10.91 | 10.94 | 10.82 | 10.83 | 22,997 | -0.18(-1.61%) |
Oct 18, 2010 | 10.92 | 11.00 | 10.90 | 11.00 | 38,665 | +0.12(+1.13%) |
Oct 15, 2010 | 11.03 | 11.03 | 10.87 | 10.88 | 29,416 | -0.08(-0.69%) |
Oct 14, 2010 | 10.99 | 10.99 | 10.93 | 10.96 | 24,850 | -0.05(-0.48%) |
Oct 13, 2010 | 11.01 | 11.05 | 10.97 | 11.01 | 36,390 | +0.05(+0.46%) |
Oct 12, 2010 | 10.87 | 10.96 | 10.87 | 10.96 | 29,394 | +0.06(+0.51%) |
Oct 11, 2010 | 10.91 | 10.92 | 10.90 | 10.90 | 19,280 | -0.02(-0.22%) |
Oct 08, 2010 | 10.93 | 10.93 | 10.84 | 10.93 | 255,108 | +0.07(+0.66%) |
Oct 07, 2010 | 10.91 | 10.91 | 10.82 | 10.85 | 17,510 | -0.01(-0.12%) |
Oct 06, 2010 | 10.86 | 10.87 | 10.84 | 10.87 | 13,360 | +0.02(+0.17%) |
Oct 05, 2010 | 10.72 | 10.86 | 10.72 | 10.85 | 67,538 | +0.22(+2.04%) |
Oct 04, 2010 | 10.65 | 10.65 | 10.62 | 10.63 | 5,032 | -0.08(-0.71%) |
Oct 01, 2010 | 10.71 | 10.72 | 10.67 | 10.71 | 16,572 | +0.05(+0.47%) |
Sep 30, 2010 | 10.73 | 10.77 | 10.64 | 10.66 | 30,859 | -0.01(-0.11%) |
Sep 29, 2010 | 10.68 | 10.71 | 10.65 | 10.67 | 28,168 | -0.05(-0.44%) |
Sep 28, 2010 | 10.68 | 10.72 | 10.60 | 10.72 | 32,595 | +0.06(+0.52%) |
Sep 27, 2010 | 10.72 | 10.72 | 10.66 | 10.66 | 10,058 | -0.06(-0.59%) |
Sep 24, 2010 | 10.66 | 10.72 | 10.66 | 10.72 | 17,893 | +0.21(+1.98%) |
Sep 23, 2010 | 10.55 | 10.61 | 10.51 | 10.52 | 16,284 | -0.12(-1.11%) |
Sep 22, 2010 | 10.67 | 10.73 | 10.63 | 10.63 | 98,769 | -0.05(-0.47%) |
Sep 21, 2010 | 10.72 | 10.75 | 10.68 | 10.68 | 29,100 | -0.04(-0.35%) |
Sep 20, 2010 | 10.60 | 10.74 | 10.60 | 10.72 | 39,486 | +0.16(+1.50%) |
Sep 17, 2010 | 10.56 | 10.62 | 10.54 | 10.56 | 23,358 | -0.02(-0.18%) |
Sep 15, 2010 | 10.54 | 10.58 | 10.54 | 10.58 | 23,567 | +0.03(+0.28%) |
Sep 14, 2010 | 10.53 | 10.58 | 10.53 | 10.55 | 91,367 | +0.00(+0.02%) |
Sep 13, 2010 | 10.56 | 10.56 | 10.53 | 10.55 | 33,153 | +0.08(+0.80%) |
Sep 10, 2010 | 10.45 | 10.47 | 10.43 | 10.47 | 11,805 | +0.03(+0.31%) |
Sep 09, 2010 | 10.44 | 10.46 | 10.42 | 10.43 | 8,356 | +0.09(+0.90%) |
Sep 08, 2010 | 10.32 | 10.37 | 10.32 | 10.34 | 14,556 | +0.05(+0.50%) |
Sep 07, 2010 | 10.38 | 10.38 | 10.28 | 10.29 | 15,131 | -0.11(-1.04%) |
Sep 03, 2010 | 10.39 | 10.41 | 10.34 | 10.40 | 15,361 | +0.10(+0.95%) |
Sep 02, 2010 | 10.27 | 10.30 | 10.23 | 10.30 | 20,011 | +0.07(+0.70%) |
Sep 01, 2010 | 10.10 | 10.23 | 10.08 | 10.23 | 67,151 | +0.28(+2.80%) |
Aug 31, 2010 | 9.853 | 9.982 | 9.853 | 9.950 | 33,880 | +0.03(+0.31%) |
Aug 30, 2010 | 10.04 | 10.06 | 9.920 | 9.920 | 279,971 | -0.17(-1.68%) |
Aug 27, 2010 | 10.09 | 10.09 | 9.870 | 10.09 | 7,700,427 | +0.18(+1.77%) |
Aug 26, 2010 | 10.00 | 10.01 | 9.912 | 9.914 | 29,531 | -0.05(-0.47%) |
Aug 25, 2010 | 9.870 | 9.963 | 9.823 | 9.961 | 54,171 | -0.01(-0.11%) |
Aug 24, 2010 | 9.946 | 9.993 | 9.918 | 9.972 | 64,166 | -0.09(-0.85%) |
Aug 23, 2010 | 10.12 | 10.16 | 10.06 | 10.06 | 17,144 | -0.03(-0.25%) |
Aug 20, 2010 | 10.08 | 10.09 | 10.04 | 10.08 | 139,250 | -0.04(-0.39%) |
Aug 19, 2010 | 10.25 | 10.25 | 10.11 | 10.12 | 31,845 | -0.22(-2.17%) |
Aug 18, 2010 | 10.27 | 10.35 | 10.24 | 10.35 | 15,595 | -0.00(-0.02%) |
Aug 17, 2010 | 10.29 | 10.35 | 10.25 | 10.35 | 6,053 | +0.17(+1.65%) |
Aug 16, 2010 | 10.17 | 10.19 | 10.15 | 10.18 | 10,732 | -0.01(-0.14%) |
Aug 13, 2010 | 10.20 | 10.24 | 10.19 | 10.20 | 28,458 | -0.02(-0.18%) |
Aug 12, 2010 | 10.15 | 10.24 | 10.15 | 10.21 | 79,975 | -0.04(-0.37%) |
Aug 11, 2010 | 10.34 | 10.34 | 10.25 | 10.25 | 26,608 | -0.29(-2.80%) |
Aug 10, 2010 | 10.49 | 10.57 | 10.47 | 10.55 | 32,242 | -0.04(-0.42%) |
Aug 09, 2010 | 10.56 | 10.60 | 10.54 | 10.59 | 27,295 | +0.18(+1.78%) |
Aug 06, 2010 | 10.41 | 10.51 | 10.41 | 10.41 | 7,401 | -0.15(-1.41%) |
Aug 05, 2010 | 10.53 | 10.55 | 10.51 | 10.55 | 25,590 | -0.01(-0.07%) |
Aug 04, 2010 | 10.55 | 10.58 | 10.53 | 10.56 | 34,215 | +0.06(+0.60%) |
Aug 03, 2010 | 10.51 | 10.54 | 10.49 | 10.50 | 20,112 | -0.06(-0.56%) |