Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.43 | 10.45 | 10.29 | 10.33 | 1,397,951 | -0.12(-1.14%) |
Oct 28, 2010 | 10.29 | 10.53 | 10.29 | 10.45 | 1,207,120 | +0.19(+1.85%) |
Oct 27, 2010 | 10.31 | 10.44 | 10.21 | 10.26 | 1,265,617 | -0.19(-1.86%) |
Oct 25, 2010 | 10.51 | 10.56 | 10.36 | 10.45 | 774,762 | +0.03(+0.27%) |
Oct 22, 2010 | 10.41 | 10.47 | 10.33 | 10.42 | 428,694 | +0.05(+0.46%) |
Oct 21, 2010 | 10.41 | 10.56 | 10.33 | 10.38 | 837,853 | -0.02(-0.18%) |
Oct 20, 2010 | 10.29 | 10.48 | 10.21 | 10.39 | 1,156,485 | +0.17(+1.67%) |
Oct 19, 2010 | 10.22 | 10.39 | 10.14 | 10.22 | 730,697 | -0.17(-1.60%) |
Oct 18, 2010 | 10.42 | 10.42 | 10.33 | 10.39 | 765,218 | +0.00(+0.00%) |
Oct 15, 2010 | 10.34 | 10.40 | 10.22 | 10.39 | 1,033,195 | +0.17(+1.63%) |
Oct 14, 2010 | 10.26 | 10.35 | 10.14 | 10.22 | 775,297 | -0.03(-0.32%) |
Oct 13, 2010 | 10.19 | 10.31 | 10.15 | 10.26 | 1,990,700 | +0.15(+1.46%) |
Oct 12, 2010 | 10.04 | 10.16 | 9.943 | 10.11 | 529,058 | +0.06(+0.57%) |
Oct 11, 2010 | 9.943 | 10.11 | 9.896 | 10.05 | 471,790 | +0.08(+0.76%) |
Oct 08, 2010 | 9.939 | 10.01 | 9.844 | 9.977 | 878,363 | +0.06(+0.62%) |
Oct 07, 2010 | 9.962 | 9.962 | 9.844 | 9.915 | 392,602 | +0.01(+0.14%) |
Oct 06, 2010 | 9.972 | 10.01 | 9.820 | 9.901 | 559,481 | -0.05(-0.48%) |
Oct 05, 2010 | 9.810 | 10.00 | 9.777 | 9.948 | 709,606 | +0.25(+2.60%) |
Oct 04, 2010 | 9.858 | 9.901 | 9.644 | 9.696 | 465,324 | -0.17(-1.69%) |
Oct 01, 2010 | 9.991 | 9.991 | 9.644 | 9.863 | 1,048,331 | -0.01(-0.14%) |
Sep 30, 2010 | 9.848 | 10.01 | 9.749 | 9.877 | 1,849,221 | +0.11(+1.17%) |
Sep 29, 2010 | 9.592 | 9.763 | 9.559 | 9.763 | 1,254,716 | +0.19(+1.93%) |
Sep 28, 2010 | 9.848 | 9.920 | 9.502 | 9.578 | 2,163,170 | -0.27(-2.75%) |
Sep 27, 2010 | 9.924 | 9.962 | 9.801 | 9.848 | 788,307 | -0.03(-0.29%) |
Sep 24, 2010 | 9.782 | 9.920 | 9.782 | 9.877 | 644,556 | +0.26(+2.67%) |
Sep 23, 2010 | 9.734 | 9.829 | 9.592 | 9.620 | 563,678 | -0.26(-2.60%) |
Sep 22, 2010 | 9.796 | 9.934 | 9.706 | 9.877 | 899,660 | +0.08(+0.82%) |
Sep 21, 2010 | 9.715 | 9.858 | 9.687 | 9.796 | 813,974 | +0.04(+0.39%) |
Sep 20, 2010 | 9.468 | 9.777 | 9.468 | 9.758 | 1,101,986 | +0.35(+3.70%) |
Sep 17, 2010 | 9.478 | 9.502 | 9.378 | 9.410 | 1,270,024 | -0.07(-0.76%) |
Sep 15, 2010 | 9.397 | 9.568 | 9.383 | 9.483 | 1,131,006 | +0.04(+0.45%) |
Sep 14, 2010 | 9.464 | 9.516 | 9.440 | 9.440 | 1,219,705 | -0.02(-0.25%) |
Sep 13, 2010 | 9.350 | 9.511 | 9.293 | 9.464 | 859,174 | +0.18(+1.89%) |
Sep 10, 2010 | 9.412 | 9.412 | 9.245 | 9.288 | 689,248 | -0.13(-1.36%) |
Sep 09, 2010 | 9.464 | 9.492 | 9.355 | 9.416 | 674,761 | +0.05(+0.56%) |
Sep 08, 2010 | 9.283 | 9.412 | 9.179 | 9.364 | 809,817 | +0.08(+0.87%) |
Sep 07, 2010 | 9.806 | 9.815 | 9.283 | 9.283 | 777,097 | -0.24(-2.54%) |
Sep 03, 2010 | 9.393 | 9.568 | 9.350 | 9.525 | 1,070,070 | +0.27(+2.87%) |
Sep 02, 2010 | 9.160 | 9.326 | 9.131 | 9.260 | 1,009,278 | +0.08(+0.88%) |
Sep 01, 2010 | 9.008 | 9.288 | 8.956 | 9.179 | 1,459,579 | +0.35(+3.92%) |
Aug 31, 2010 | 8.770 | 8.865 | 8.680 | 8.832 | 2,249,090 | +0.08(+0.92%) |
Aug 30, 2010 | 8.728 | 8.870 | 8.699 | 8.751 | 2,491,360 | -0.07(-0.81%) |
Aug 27, 2010 | 8.690 | 8.851 | 8.533 | 8.823 | 1,522,119 | +0.22(+2.54%) |
Aug 26, 2010 | 8.552 | 8.642 | 8.533 | 8.604 | 1,694,875 | +0.06(+0.72%) |
Aug 25, 2010 | 8.566 | 8.590 | 8.457 | 8.543 | 1,545,310 | -0.11(-1.26%) |
Aug 24, 2010 | 8.837 | 8.837 | 8.647 | 8.652 | 1,069,498 | -0.28(-3.14%) |
Aug 23, 2010 | 9.093 | 9.127 | 8.903 | 8.932 | 711,457 | -0.12(-1.36%) |
Aug 20, 2010 | 9.041 | 9.160 | 8.965 | 9.055 | 866,153 | -0.05(-0.57%) |
Aug 19, 2010 | 9.222 | 9.279 | 9.036 | 9.108 | 1,107,571 | -0.19(-1.99%) |
Aug 18, 2010 | 9.345 | 9.369 | 9.217 | 9.293 | 1,113,027 | -0.04(-0.46%) |
Aug 17, 2010 | 9.331 | 9.416 | 9.288 | 9.336 | 1,018,475 | +0.07(+0.77%) |
Aug 16, 2010 | 9.122 | 9.269 | 9.098 | 9.264 | 802,924 | +0.06(+0.67%) |
Aug 13, 2010 | 9.236 | 9.426 | 9.150 | 9.203 | 906,566 | -0.05(-0.56%) |
Aug 12, 2010 | 9.136 | 9.298 | 9.022 | 9.255 | 584,756 | -0.04(-0.46%) |
Aug 11, 2010 | 9.435 | 9.435 | 9.255 | 9.298 | 1,005,974 | -0.27(-2.78%) |
Aug 10, 2010 | 9.620 | 9.663 | 9.511 | 9.563 | 859,342 | -0.18(-1.80%) |
Aug 09, 2010 | 9.673 | 9.744 | 9.582 | 9.739 | 948,836 | +0.14(+1.48%) |
Aug 06, 2010 | 9.506 | 9.642 | 9.435 | 9.597 | 931,683 | -0.03(-0.30%) |
Aug 05, 2010 | 9.620 | 9.696 | 9.573 | 9.625 | 878,470 | -0.07(-0.73%) |
Aug 04, 2010 | 9.616 | 9.725 | 9.606 | 9.696 | 1,409,193 | +0.12(+1.24%) |
Aug 03, 2010 | 9.677 | 9.720 | 9.416 | 9.578 | 1,224,684 | -0.12(-1.22%) |