Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.36 | 10.38 | 10.22 | 10.26 | 1,407,498 | -0.12(-1.14%) |
Oct 28, 2010 | 10.22 | 10.46 | 10.22 | 10.38 | 1,215,364 | +0.19(+1.85%) |
Oct 27, 2010 | 10.24 | 10.37 | 10.14 | 10.19 | 1,274,260 | -0.19(-1.86%) |
Oct 25, 2010 | 10.44 | 10.48 | 10.29 | 10.38 | 780,053 | +0.03(+0.27%) |
Oct 22, 2010 | 10.34 | 10.40 | 10.26 | 10.35 | 431,621 | +0.05(+0.46%) |
Oct 21, 2010 | 10.34 | 10.49 | 10.26 | 10.31 | 843,575 | -0.02(-0.18%) |
Oct 20, 2010 | 10.22 | 10.41 | 10.14 | 10.32 | 1,164,383 | +0.17(+1.67%) |
Oct 19, 2010 | 10.15 | 10.32 | 10.07 | 10.15 | 735,687 | -0.17(-1.60%) |
Oct 18, 2010 | 10.35 | 10.35 | 10.26 | 10.32 | 770,443 | +0.00(+0.00%) |
Oct 15, 2010 | 10.27 | 10.33 | 10.15 | 10.32 | 1,040,251 | +0.17(+1.62%) |
Oct 14, 2010 | 10.19 | 10.28 | 10.07 | 10.15 | 780,591 | -0.03(-0.32%) |
Oct 13, 2010 | 10.12 | 10.24 | 10.08 | 10.19 | 2,004,295 | +0.15(+1.46%) |
Oct 12, 2010 | 9.975 | 10.09 | 9.876 | 10.04 | 532,671 | +0.06(+0.57%) |
Oct 11, 2010 | 9.876 | 10.05 | 9.829 | 9.984 | 475,011 | +0.08(+0.76%) |
Oct 08, 2010 | 9.871 | 9.947 | 9.777 | 9.909 | 884,361 | +0.06(+0.62%) |
Oct 07, 2010 | 9.895 | 9.895 | 9.777 | 9.848 | 395,283 | +0.01(+0.14%) |
Oct 06, 2010 | 9.904 | 9.942 | 9.753 | 9.833 | 563,301 | -0.05(-0.48%) |
Oct 05, 2010 | 9.744 | 9.932 | 9.711 | 9.881 | 714,452 | +0.25(+2.60%) |
Oct 04, 2010 | 9.791 | 9.833 | 9.579 | 9.631 | 468,502 | -0.17(-1.69%) |
Oct 01, 2010 | 9.923 | 9.923 | 9.579 | 9.796 | 1,055,490 | -0.01(-0.14%) |
Sep 30, 2010 | 9.782 | 9.947 | 9.683 | 9.810 | 1,861,850 | +0.11(+1.17%) |
Sep 29, 2010 | 9.527 | 9.697 | 9.494 | 9.697 | 1,263,285 | +0.18(+1.93%) |
Sep 28, 2010 | 9.782 | 9.852 | 9.437 | 9.513 | 2,177,942 | -0.27(-2.75%) |
Sep 27, 2010 | 9.857 | 9.895 | 9.734 | 9.782 | 793,690 | -0.03(-0.29%) |
Sep 24, 2010 | 9.716 | 9.852 | 9.716 | 9.810 | 648,958 | +0.25(+2.67%) |
Sep 23, 2010 | 9.668 | 9.763 | 9.527 | 9.555 | 567,527 | -0.25(-2.60%) |
Sep 22, 2010 | 9.730 | 9.866 | 9.640 | 9.810 | 905,804 | +0.08(+0.82%) |
Sep 21, 2010 | 9.650 | 9.791 | 9.621 | 9.730 | 819,533 | +0.04(+0.39%) |
Sep 20, 2010 | 9.404 | 9.711 | 9.404 | 9.692 | 1,109,511 | +0.35(+3.70%) |
Sep 17, 2010 | 9.414 | 9.437 | 9.315 | 9.346 | 1,278,698 | -0.07(-0.76%) |
Sep 15, 2010 | 9.334 | 9.503 | 9.319 | 9.418 | 1,138,729 | +0.04(+0.45%) |
Sep 14, 2010 | 9.400 | 9.451 | 9.376 | 9.376 | 1,228,035 | -0.02(-0.25%) |
Sep 13, 2010 | 9.286 | 9.447 | 9.230 | 9.400 | 865,041 | +0.17(+1.89%) |
Sep 10, 2010 | 9.348 | 9.348 | 9.183 | 9.225 | 693,955 | -0.13(-1.36%) |
Sep 09, 2010 | 9.400 | 9.428 | 9.291 | 9.352 | 679,369 | +0.05(+0.56%) |
Sep 08, 2010 | 9.220 | 9.348 | 9.117 | 9.301 | 815,347 | +0.08(+0.87%) |
Sep 07, 2010 | 9.739 | 9.749 | 9.220 | 9.220 | 782,404 | -0.24(-2.54%) |
Sep 03, 2010 | 9.329 | 9.503 | 9.286 | 9.461 | 1,077,378 | +0.26(+2.87%) |
Sep 02, 2010 | 9.098 | 9.263 | 9.069 | 9.197 | 1,016,171 | +0.08(+0.88%) |
Sep 01, 2010 | 8.947 | 9.225 | 8.895 | 9.117 | 1,469,547 | +0.34(+3.92%) |
Aug 31, 2010 | 8.711 | 8.805 | 8.621 | 8.772 | 2,264,449 | +0.08(+0.92%) |
Aug 30, 2010 | 8.669 | 8.810 | 8.640 | 8.692 | 2,508,374 | -0.07(-0.81%) |
Aug 27, 2010 | 8.631 | 8.791 | 8.475 | 8.763 | 1,532,514 | +0.22(+2.54%) |
Aug 26, 2010 | 8.494 | 8.584 | 8.475 | 8.546 | 1,706,450 | +0.06(+0.72%) |
Aug 25, 2010 | 8.508 | 8.532 | 8.400 | 8.485 | 1,555,863 | -0.11(-1.26%) |
Aug 24, 2010 | 8.777 | 8.777 | 8.588 | 8.593 | 1,076,801 | -0.28(-3.14%) |
Aug 23, 2010 | 9.032 | 9.065 | 8.843 | 8.871 | 716,316 | -0.12(-1.36%) |
Aug 20, 2010 | 8.980 | 9.098 | 8.904 | 8.994 | 872,068 | -0.05(-0.57%) |
Aug 19, 2010 | 9.159 | 9.216 | 8.975 | 9.046 | 1,115,134 | -0.18(-1.99%) |
Aug 18, 2010 | 9.282 | 9.305 | 9.154 | 9.230 | 1,120,628 | -0.04(-0.46%) |
Aug 17, 2010 | 9.267 | 9.352 | 9.225 | 9.272 | 1,025,430 | +0.07(+0.77%) |
Aug 16, 2010 | 9.060 | 9.206 | 9.036 | 9.201 | 808,408 | +0.06(+0.67%) |
Aug 13, 2010 | 9.173 | 9.362 | 9.088 | 9.140 | 912,757 | -0.05(-0.56%) |
Aug 12, 2010 | 9.074 | 9.234 | 8.961 | 9.192 | 588,749 | -0.04(-0.46%) |
Aug 11, 2010 | 9.371 | 9.371 | 9.192 | 9.234 | 1,012,844 | -0.26(-2.78%) |
Aug 10, 2010 | 9.555 | 9.598 | 9.447 | 9.499 | 865,211 | -0.17(-1.80%) |
Aug 09, 2010 | 9.607 | 9.678 | 9.517 | 9.673 | 955,316 | +0.14(+1.48%) |
Aug 06, 2010 | 9.442 | 9.576 | 9.371 | 9.532 | 938,046 | -0.03(-0.30%) |
Aug 05, 2010 | 9.555 | 9.631 | 9.508 | 9.560 | 884,470 | -0.07(-0.73%) |
Aug 04, 2010 | 9.550 | 9.659 | 9.541 | 9.631 | 1,418,816 | +0.12(+1.24%) |
Aug 03, 2010 | 9.612 | 9.654 | 9.352 | 9.513 | 1,233,047 | -0.12(-1.22%) |