Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.93 | 11.13 | 10.88 | 10.95 | 5,599 | -0.03(-0.27%) |
Oct 28, 2010 | 10.99 | 11.06 | 10.95 | 10.98 | 3,359 | -0.01(-0.08%) |
Oct 27, 2010 | 11.45 | 11.45 | 10.93 | 10.99 | 7,766 | -0.08(-0.69%) |
Oct 25, 2010 | 11.07 | 11.09 | 10.92 | 11.07 | 10,742 | +0.18(+1.63%) |
Oct 22, 2010 | 10.96 | 10.96 | 10.80 | 10.89 | 4,681 | -0.04(-0.34%) |
Oct 21, 2010 | 10.96 | 11.02 | 10.78 | 10.93 | 18,453 | -0.16(-1.41%) |
Oct 20, 2010 | 11.00 | 11.11 | 10.88 | 11.09 | 7,006 | +0.17(+1.57%) |
Oct 19, 2010 | 11.33 | 11.33 | 10.92 | 10.92 | 8,509 | -0.41(-3.58%) |
Oct 18, 2010 | 11.30 | 11.41 | 11.12 | 11.32 | 4,584 | +0.02(+0.15%) |
Oct 15, 2010 | 11.23 | 11.30 | 11.03 | 11.30 | 3,990 | +0.18(+1.64%) |
Oct 14, 2010 | 11.09 | 11.26 | 10.88 | 11.12 | 3,768 | +0.13(+1.17%) |
Oct 13, 2010 | 11.08 | 11.26 | 10.99 | 10.99 | 5,747 | -0.03(-0.28%) |
Oct 12, 2010 | 10.87 | 11.02 | 10.83 | 11.02 | 9,931 | +0.08(+0.71%) |
Oct 11, 2010 | 10.95 | 11.14 | 10.88 | 10.95 | 5,220 | -0.09(-0.78%) |
Oct 08, 2010 | 11.17 | 11.23 | 10.95 | 11.03 | 6,101 | -0.02(-0.21%) |
Oct 07, 2010 | 11.25 | 11.25 | 10.96 | 11.06 | 8,935 | -0.10(-0.91%) |
Oct 06, 2010 | 11.35 | 11.35 | 11.16 | 11.16 | 9,583 | -0.05(-0.42%) |
Oct 05, 2010 | 11.26 | 11.42 | 11.20 | 11.20 | 9,508 | +0.12(+1.05%) |
Oct 04, 2010 | 11.16 | 11.23 | 11.03 | 11.09 | 3,826 | -0.14(-1.25%) |
Oct 01, 2010 | 11.38 | 11.38 | 11.02 | 11.23 | 8,488 | +0.07(+0.59%) |
Sep 30, 2010 | 11.27 | 11.34 | 11.10 | 11.16 | 2,754 | +0.16(+1.45%) |
Sep 29, 2010 | 10.88 | 11.14 | 10.88 | 11.00 | 12,461 | +0.19(+1.80%) |
Sep 28, 2010 | 10.73 | 10.88 | 10.71 | 10.81 | 4,590 | +0.10(+0.94%) |
Sep 27, 2010 | 10.83 | 10.87 | 10.68 | 10.71 | 6,616 | -0.12(-1.15%) |
Sep 24, 2010 | 10.69 | 10.88 | 10.68 | 10.83 | 7,684 | +0.15(+1.38%) |
Sep 23, 2010 | 10.75 | 10.82 | 10.59 | 10.68 | 11,044 | -0.14(-1.29%) |
Sep 22, 2010 | 10.88 | 10.88 | 10.69 | 10.82 | 7,208 | +0.06(+0.58%) |
Sep 21, 2010 | 10.84 | 10.88 | 10.51 | 10.76 | 14,552 | +0.30(+2.86%) |
Sep 20, 2010 | 10.34 | 10.46 | 10.34 | 10.46 | 795 | +0.04(+0.41%) |
Sep 17, 2010 | 10.39 | 10.49 | 10.31 | 10.42 | 10,262 | +0.17(+1.67%) |
Sep 15, 2010 | 10.45 | 10.50 | 10.25 | 10.25 | 6,178 | -0.15(-1.42%) |
Sep 14, 2010 | 10.21 | 10.39 | 10.17 | 10.39 | 17,267 | +0.10(+0.97%) |
Sep 13, 2010 | 10.57 | 10.57 | 10.19 | 10.29 | 27,875 | -0.50(-4.67%) |
Sep 10, 2010 | 10.98 | 10.98 | 10.72 | 10.80 | 12,719 | -0.14(-1.32%) |
Sep 09, 2010 | 11.03 | 11.03 | 10.89 | 10.94 | 11,229 | -0.05(-0.45%) |
Sep 08, 2010 | 10.89 | 11.09 | 10.89 | 10.99 | 13,922 | +0.19(+1.72%) |
Sep 07, 2010 | 11.12 | 11.12 | 10.79 | 10.81 | 44,705 | -0.89(-7.64%) |
Sep 03, 2010 | 12.42 | 12.74 | 11.70 | 11.70 | 165,806 | +0.57(+5.17%) |
Sep 02, 2010 | 11.25 | 11.25 | 10.95 | 11.13 | 56,911 | +0.02(+0.14%) |
Sep 01, 2010 | 11.50 | 11.50 | 10.96 | 11.11 | 55,787 | +0.42(+3.93%) |
Aug 31, 2010 | 10.67 | 10.81 | 10.65 | 10.69 | 14,225 | +0.16(+1.55%) |
Aug 30, 2010 | 10.42 | 10.56 | 10.42 | 10.53 | 7,958 | +0.09(+0.89%) |
Aug 27, 2010 | 10.42 | 10.45 | 10.19 | 10.43 | 16,730 | -0.02(-0.15%) |
Aug 26, 2010 | 10.37 | 10.45 | 10.23 | 10.45 | 23,879 | +0.24(+2.36%) |
Aug 25, 2010 | 10.21 | 10.22 | 10.19 | 10.21 | 4,151 | -0.01(-0.06%) |
Aug 24, 2010 | 10.22 | 10.26 | 10.10 | 10.21 | 6,192 | -0.09(-0.84%) |
Aug 23, 2010 | 10.42 | 10.42 | 10.30 | 10.30 | 1,415 | -0.16(-1.49%) |
Aug 20, 2010 | 10.41 | 10.64 | 10.41 | 10.46 | 2,189 | +0.02(+0.22%) |
Aug 19, 2010 | 10.69 | 10.69 | 10.43 | 10.43 | 14,144 | -0.62(-5.62%) |
Aug 18, 2010 | 10.71 | 11.19 | 10.71 | 11.06 | 25,152 | +0.30(+2.74%) |
Aug 17, 2010 | 10.29 | 11.09 | 10.29 | 10.76 | 28,697 | +0.50(+4.85%) |
Aug 16, 2010 | 10.12 | 10.45 | 10.12 | 10.26 | 1,995 | +0.04(+0.38%) |
Aug 13, 2010 | 10.06 | 10.37 | 10.06 | 10.22 | 12,319 | -0.07(-0.68%) |
Aug 12, 2010 | 10.15 | 10.39 | 10.02 | 10.29 | 4,587 | -0.12(-1.19%) |
Aug 11, 2010 | 10.49 | 10.50 | 10.15 | 10.42 | 12,555 | -0.11(-1.03%) |
Aug 10, 2010 | 10.53 | 10.64 | 10.41 | 10.53 | 15,583 | -0.19(-1.81%) |
Aug 09, 2010 | 10.46 | 10.81 | 10.45 | 10.72 | 12,273 | +0.26(+2.45%) |
Aug 06, 2010 | 10.58 | 10.58 | 10.34 | 10.46 | 17,168 | -0.20(-1.89%) |
Aug 05, 2010 | 10.40 | 10.78 | 10.32 | 10.67 | 27,458 | +0.26(+2.46%) |
Aug 04, 2010 | 10.22 | 10.45 | 10.22 | 10.41 | 18,060 | +0.30(+2.92%) |
Aug 03, 2010 | 10.20 | 10.25 | 10.02 | 10.12 | 13,913 | -0.09(-0.88%) |