Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.15 | 10.26 | 10.08 | 10.23 | 1,467,282 | +0.22(+2.19%) |
Oct 28, 2010 | 9.980 | 10.06 | 9.873 | 10.01 | 2,590,696 | +0.03(+0.27%) |
Oct 27, 2010 | 9.838 | 10.03 | 9.731 | 9.980 | 4,129,073 | -0.01(-0.09%) |
Oct 25, 2010 | 10.13 | 10.13 | 9.944 | 9.988 | 1,780,488 | +0.01(+0.09%) |
Oct 22, 2010 | 9.864 | 9.997 | 9.749 | 9.980 | 2,294,306 | +0.27(+2.74%) |
Oct 21, 2010 | 9.811 | 9.855 | 9.572 | 9.713 | 2,642,030 | -0.05(-0.55%) |
Oct 20, 2010 | 9.607 | 9.864 | 9.580 | 9.767 | 2,153,590 | +0.23(+2.42%) |
Oct 19, 2010 | 9.767 | 9.776 | 9.447 | 9.536 | 4,776,237 | -0.40(-4.02%) |
Oct 18, 2010 | 9.918 | 10.02 | 9.847 | 9.935 | 1,280,313 | -0.04(-0.44%) |
Oct 15, 2010 | 10.04 | 10.05 | 9.891 | 9.980 | 2,341,898 | -0.12(-1.23%) |
Oct 14, 2010 | 10.07 | 10.22 | 10.03 | 10.10 | 1,673,658 | -0.03(-0.26%) |
Oct 13, 2010 | 10.20 | 10.28 | 10.07 | 10.13 | 3,817,253 | +0.01(+0.09%) |
Oct 12, 2010 | 10.12 | 10.17 | 9.900 | 10.12 | 2,395,196 | -0.07(-0.70%) |
Oct 11, 2010 | 10.07 | 10.23 | 10.02 | 10.19 | 1,714,842 | +0.01(+0.09%) |
Oct 08, 2010 | 10.18 | 10.20 | 10.02 | 10.18 | 2,283,992 | +0.06(+0.61%) |
Oct 07, 2010 | 10.38 | 10.38 | 9.953 | 10.12 | 4,113,807 | -0.41(-3.88%) |
Oct 06, 2010 | 10.36 | 10.57 | 10.32 | 10.53 | 2,017,774 | +0.03(+0.25%) |
Oct 05, 2010 | 10.23 | 10.51 | 10.21 | 10.50 | 2,681,413 | +0.53(+5.34%) |
Oct 04, 2010 | 9.926 | 10.07 | 9.900 | 9.971 | 1,604,589 | -0.07(-0.71%) |
Oct 01, 2010 | 10.04 | 10.16 | 9.944 | 10.04 | 2,156,559 | +0.03(+0.27%) |
Sep 30, 2010 | 10.03 | 10.05 | 9.784 | 10.02 | 2,527,162 | -0.11(-1.05%) |
Sep 29, 2010 | 10.10 | 10.19 | 10.01 | 10.12 | 1,904,159 | -0.12(-1.21%) |
Sep 28, 2010 | 10.01 | 10.28 | 9.926 | 10.25 | 2,739,742 | +0.21(+2.12%) |
Sep 27, 2010 | 10.20 | 10.20 | 10.02 | 10.03 | 1,167,664 | -0.10(-0.96%) |
Sep 24, 2010 | 10.10 | 10.20 | 9.997 | 10.13 | 1,974,301 | +0.20(+1.96%) |
Sep 23, 2010 | 10.14 | 10.17 | 9.891 | 9.935 | 1,928,808 | -0.10(-0.97%) |
Sep 22, 2010 | 9.997 | 10.09 | 9.900 | 10.03 | 2,647,658 | +0.06(+0.62%) |
Sep 21, 2010 | 9.909 | 10.02 | 9.651 | 9.971 | 3,114,172 | +0.09(+0.90%) |
Sep 20, 2010 | 9.847 | 10.05 | 9.820 | 9.882 | 2,582,978 | +0.07(+0.72%) |
Sep 17, 2010 | 9.811 | 10.27 | 9.767 | 9.811 | 9,190,164 | -0.43(-4.24%) |
Sep 15, 2010 | 10.14 | 10.32 | 10.04 | 10.25 | 3,781,177 | +0.16(+1.58%) |
Sep 14, 2010 | 10.03 | 10.53 | 10.02 | 10.09 | 1,134 | +0.22(+2.23%) |
Sep 13, 2010 | 9.857 | 9.910 | 9.804 | 9.866 | 2,065,708 | +0.11(+1.08%) |
Sep 10, 2010 | 9.601 | 9.786 | 9.592 | 9.760 | 1,711,136 | +0.17(+1.75%) |
Sep 09, 2010 | 9.636 | 9.716 | 9.539 | 9.592 | 2,856,845 | +0.12(+1.30%) |
Sep 08, 2010 | 9.548 | 9.592 | 9.407 | 9.469 | 1,981,900 | -0.07(-0.74%) |
Sep 07, 2010 | 9.460 | 9.614 | 9.451 | 9.539 | 113 | +0.18(+1.88%) |
Sep 03, 2010 | 9.204 | 9.407 | 9.196 | 9.363 | 1,784,581 | +0.09(+0.95%) |
Sep 02, 2010 | 9.072 | 9.275 | 9.019 | 9.275 | 669 | +0.37(+4.16%) |
Sep 01, 2010 | 9.072 | 9.111 | 8.834 | 8.905 | 2,961,846 | -0.03(-0.30%) |
Aug 31, 2010 | 8.931 | 9.213 | 8.909 | 8.931 | 2,835 | -0.12(-1.36%) |
Aug 30, 2010 | 9.002 | 9.107 | 8.984 | 9.055 | 1,807,821 | -0.05(-0.58%) |
Aug 27, 2010 | 8.975 | 9.107 | 8.896 | 9.107 | 4,633,722 | -0.01(-0.10%) |
Aug 26, 2010 | 8.931 | 9.160 | 8.931 | 9.116 | 2,392,297 | +0.03(+0.29%) |
Aug 25, 2010 | 8.772 | 9.116 | 8.764 | 9.090 | 141,212 | +0.30(+3.41%) |
Aug 24, 2010 | 8.711 | 8.896 | 8.675 | 8.790 | 3,803,081 | +0.02(+0.20%) |
Aug 23, 2010 | 8.746 | 8.852 | 8.742 | 8.772 | 2,199,621 | -0.10(-1.09%) |
Aug 20, 2010 | 8.905 | 8.913 | 8.790 | 8.869 | 2,272,114 | -0.17(-1.85%) |
Aug 19, 2010 | 9.116 | 9.187 | 8.940 | 9.037 | 2,520,245 | -0.12(-1.35%) |
Aug 18, 2010 | 9.222 | 9.196 | 8.922 | 9.160 | 3,898,669 | -0.06(-0.67%) |
Aug 17, 2010 | 9.240 | 9.293 | 9.116 | 9.222 | 3,335,271 | -0.29(-3.06%) |
Aug 16, 2010 | 9.319 | 9.539 | 9.266 | 9.513 | 2,877,215 | -0.09(-0.92%) |
Aug 13, 2010 | 9.601 | 9.636 | 9.487 | 9.601 | 1,782,592 | -0.11(-1.09%) |
Aug 12, 2010 | 9.716 | 9.857 | 9.636 | 9.707 | 2,880,735 | -0.01(-0.09%) |
Aug 11, 2010 | 9.663 | 9.729 | 9.487 | 9.716 | 4,182,288 | +0.15(+1.57%) |
Aug 10, 2010 | 9.345 | 9.621 | 9.319 | 9.566 | 2,149,522 | +0.07(+0.74%) |
Aug 09, 2010 | 9.425 | 9.548 | 9.363 | 9.495 | 1,832,207 | -0.11(-1.10%) |
Aug 06, 2010 | 9.601 | 9.601 | 9.442 | 9.601 | 3,823,879 | +0.20(+2.16%) |
Aug 05, 2010 | 9.469 | 9.553 | 9.398 | 9.398 | 3,263,917 | -0.03(-0.28%) |
Aug 04, 2010 | 9.310 | 9.442 | 9.284 | 9.425 | 2,576,914 | +0.20(+2.20%) |
Aug 03, 2010 | 9.010 | 9.231 | 8.993 | 9.222 | 2,810,912 | +0.41(+4.70%) |