Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.46 | 11.54 | 11.45 | 11.54 | 160,671 | +0.08(+0.67%) |
Oct 28, 2010 | 11.43 | 11.51 | 11.41 | 11.46 | 115,098 | +0.04(+0.32%) |
Oct 27, 2010 | 11.34 | 11.43 | 11.28 | 11.42 | 223,099 | +0.12(+1.09%) |
Oct 25, 2010 | 11.21 | 11.34 | 11.21 | 11.30 | 92,443 | +0.10(+0.87%) |
Oct 22, 2010 | 11.27 | 11.29 | 11.20 | 11.20 | 74,486 | -0.06(-0.54%) |
Oct 21, 2010 | 11.31 | 11.33 | 11.22 | 11.26 | 93,528 | -0.03(-0.24%) |
Oct 20, 2010 | 11.22 | 11.29 | 11.20 | 11.29 | 180,655 | +0.10(+0.90%) |
Oct 19, 2010 | 11.28 | 11.29 | 11.11 | 11.19 | 200,666 | -0.08(-0.71%) |
Oct 18, 2010 | 11.30 | 11.30 | 11.20 | 11.27 | 120,406 | +0.02(+0.18%) |
Oct 15, 2010 | 11.26 | 11.26 | 11.11 | 11.25 | 125,368 | +0.03(+0.23%) |
Oct 14, 2010 | 11.21 | 11.29 | 11.09 | 11.22 | 131,740 | -0.06(-0.56%) |
Oct 13, 2010 | 11.17 | 11.31 | 11.14 | 11.29 | 159,393 | +0.20(+1.78%) |
Oct 12, 2010 | 11.21 | 11.24 | 11.05 | 11.09 | 186,905 | -0.13(-1.12%) |
Oct 11, 2010 | 11.15 | 11.24 | 11.07 | 11.21 | 213,622 | +0.07(+0.61%) |
Oct 08, 2010 | 11.16 | 11.18 | 11.10 | 11.15 | 94,056 | +0.03(+0.24%) |
Oct 07, 2010 | 11.08 | 11.16 | 10.91 | 11.12 | 160,904 | +0.10(+0.88%) |
Oct 06, 2010 | 11.13 | 11.16 | 11.01 | 11.02 | 186,118 | -0.07(-0.64%) |
Oct 05, 2010 | 11.27 | 11.27 | 11.02 | 11.09 | 264,438 | -0.09(-0.80%) |
Oct 04, 2010 | 11.19 | 11.24 | 10.99 | 11.18 | 148,490 | -0.03(-0.25%) |
Oct 01, 2010 | 10.94 | 11.21 | 10.87 | 11.21 | 147,626 | +0.25(+2.33%) |
Sep 30, 2010 | 10.87 | 11.00 | 10.82 | 10.95 | 117,703 | +0.06(+0.58%) |
Sep 29, 2010 | 10.88 | 10.91 | 10.84 | 10.89 | 102,708 | +0.01(+0.07%) |
Sep 28, 2010 | 10.86 | 10.90 | 10.74 | 10.88 | 160,066 | +0.08(+0.74%) |
Sep 27, 2010 | 10.68 | 10.84 | 10.68 | 10.80 | 261,461 | +0.10(+0.97%) |
Sep 24, 2010 | 10.70 | 10.73 | 10.64 | 10.70 | 126,751 | +0.06(+0.60%) |
Sep 23, 2010 | 10.70 | 10.70 | 10.60 | 10.64 | 103,745 | -0.09(-0.88%) |
Sep 22, 2010 | 10.73 | 10.73 | 10.67 | 10.73 | 151,653 | +0.01(+0.06%) |
Sep 21, 2010 | 10.67 | 10.72 | 10.61 | 10.72 | 137,958 | +0.11(+1.08%) |
Sep 20, 2010 | 10.53 | 10.73 | 10.45 | 10.61 | 261,943 | +0.17(+1.61%) |
Sep 17, 2010 | 10.47 | 10.49 | 10.25 | 10.44 | 176,143 | +0.01(+0.13%) |
Sep 15, 2010 | 10.38 | 10.49 | 10.32 | 10.43 | 99,522 | +0.01(+0.10%) |
Sep 14, 2010 | 10.42 | 10.53 | 10.29 | 10.42 | 133,317 | -0.06(-0.61%) |
Sep 13, 2010 | 10.46 | 10.57 | 10.38 | 10.48 | 271,257 | +0.10(+0.97%) |
Sep 10, 2010 | 10.35 | 10.48 | 10.23 | 10.38 | 151,000 | +0.10(+0.95%) |
Sep 09, 2010 | 10.28 | 10.42 | 10.27 | 10.28 | 92,783 | +0.03(+0.26%) |
Sep 08, 2010 | 10.31 | 10.38 | 10.20 | 10.26 | 123,240 | +0.01(+0.14%) |
Sep 07, 2010 | 10.22 | 10.33 | 10.17 | 10.24 | 187,841 | -0.04(-0.40%) |
Sep 03, 2010 | 10.43 | 10.43 | 10.22 | 10.28 | 157,947 | +0.06(+0.59%) |
Sep 02, 2010 | 10.07 | 10.33 | 10.05 | 10.22 | 364,572 | +0.18(+1.80%) |
Sep 01, 2010 | 10.02 | 10.10 | 9.938 | 10.04 | 243,006 | +0.08(+0.81%) |
Aug 31, 2010 | 9.982 | 10.09 | 9.871 | 9.962 | 251,831 | +0.02(+0.17%) |
Aug 30, 2010 | 10.02 | 10.13 | 9.938 | 9.945 | 224,962 | -0.05(-0.47%) |
Aug 27, 2010 | 9.945 | 9.992 | 9.864 | 9.992 | 245,846 | +0.11(+1.09%) |
Aug 26, 2010 | 9.898 | 9.947 | 9.848 | 9.884 | 159,739 | +0.12(+1.24%) |
Aug 25, 2010 | 9.854 | 9.879 | 9.703 | 9.764 | 192,133 | -0.14(-1.42%) |
Aug 24, 2010 | 9.962 | 9.962 | 9.797 | 9.905 | 168,832 | -0.07(-0.67%) |
Aug 23, 2010 | 9.975 | 9.999 | 9.898 | 9.972 | 310,304 | +0.08(+0.78%) |
Aug 20, 2010 | 9.898 | 9.982 | 9.770 | 9.895 | 221,386 | -0.01(-0.07%) |
Aug 19, 2010 | 9.962 | 9.995 | 9.898 | 9.901 | 178,474 | -0.05(-0.51%) |
Aug 18, 2010 | 9.982 | 9.982 | 9.817 | 9.952 | 241,855 | -0.01(-0.13%) |
Aug 17, 2010 | 9.935 | 10.12 | 9.777 | 9.965 | 466,100 | +0.11(+1.16%) |
Aug 16, 2010 | 9.730 | 9.878 | 9.727 | 9.851 | 364,783 | +0.08(+0.82%) |
Aug 13, 2010 | 9.814 | 9.821 | 9.680 | 9.770 | 770,032 | +0.11(+1.18%) |
Aug 12, 2010 | 9.757 | 9.764 | 9.596 | 9.656 | 1,696,346 | -0.58(-5.67%) |
Aug 11, 2010 | 10.50 | 10.52 | 10.18 | 10.24 | 255,637 | -0.31(-2.96%) |
Aug 10, 2010 | 10.60 | 10.70 | 10.48 | 10.55 | 172,522 | -0.17(-1.57%) |
Aug 09, 2010 | 10.99 | 11.07 | 10.57 | 10.72 | 251,500 | -0.10(-0.93%) |
Aug 06, 2010 | 10.79 | 10.84 | 10.56 | 10.82 | 167,845 | +0.02(+0.21%) |
Aug 05, 2010 | 10.76 | 10.90 | 10.34 | 10.79 | 401,126 | -0.25(-2.25%) |
Aug 04, 2010 | 11.18 | 11.23 | 10.91 | 11.04 | 259,592 | -0.07(-0.63%) |
Aug 03, 2010 | 10.92 | 11.14 | 10.83 | 11.11 | 460,345 | +0.19(+1.77%) |