Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.36 | 10.43 | 10.27 | 10.35 | 91,552 | -0.05(-0.48%) |
Oct 28, 2010 | 10.33 | 10.50 | 10.13 | 10.40 | 41,296 | +0.09(+0.87%) |
Oct 27, 2010 | 10.50 | 10.50 | 10.15 | 10.31 | 47,806 | -0.55(-5.06%) |
Oct 25, 2010 | 10.79 | 10.86 | 10.62 | 10.86 | 60,763 | +0.10(+0.93%) |
Oct 22, 2010 | 10.80 | 10.81 | 10.64 | 10.76 | 9,976 | +0.04(+0.37%) |
Oct 21, 2010 | 10.87 | 11.00 | 10.56 | 10.72 | 63,195 | -0.16(-1.47%) |
Oct 20, 2010 | 10.97 | 10.99 | 10.81 | 10.88 | 67,233 | +0.03(+0.28%) |
Oct 19, 2010 | 10.76 | 11.00 | 10.74 | 10.85 | 36,085 | -0.11(-1.00%) |
Oct 18, 2010 | 10.86 | 11.00 | 10.85 | 10.96 | 58,833 | +0.10(+0.92%) |
Oct 15, 2010 | 10.90 | 10.90 | 10.77 | 10.86 | 42,369 | +0.02(+0.18%) |
Oct 14, 2010 | 10.79 | 10.90 | 10.75 | 10.84 | 38,081 | +0.04(+0.37%) |
Oct 13, 2010 | 10.73 | 10.88 | 10.69 | 10.80 | 44,059 | +0.06(+0.56%) |
Oct 12, 2010 | 10.59 | 10.81 | 10.49 | 10.74 | 20,234 | +0.12(+1.13%) |
Oct 11, 2010 | 10.65 | 10.82 | 10.60 | 10.62 | 68,129 | +0.00(+0.00%) |
Oct 08, 2010 | 10.68 | 10.70 | 10.48 | 10.62 | 39,371 | +0.00(+0.00%) |
Oct 07, 2010 | 10.55 | 10.63 | 10.38 | 10.62 | 91,901 | +0.11(+1.05%) |
Oct 06, 2010 | 10.49 | 10.55 | 10.33 | 10.51 | 40,775 | +0.02(+0.19%) |
Oct 05, 2010 | 10.15 | 10.53 | 10.06 | 10.49 | 74,659 | +0.44(+4.38%) |
Oct 04, 2010 | 10.38 | 10.39 | 9.950 | 10.05 | 37,240 | -0.34(-3.27%) |
Oct 01, 2010 | 10.39 | 10.53 | 10.27 | 10.39 | 51,966 | +0.04(+0.39%) |
Sep 30, 2010 | 10.37 | 10.39 | 10.06 | 10.35 | 46,812 | +0.06(+0.58%) |
Sep 29, 2010 | 10.24 | 10.35 | 10.12 | 10.29 | 68,122 | +0.02(+0.19%) |
Sep 28, 2010 | 10.01 | 10.27 | 9.940 | 10.27 | 87,526 | +0.26(+2.60%) |
Sep 27, 2010 | 10.14 | 10.14 | 9.990 | 10.01 | 120,129 | -0.09(-0.89%) |
Sep 24, 2010 | 9.890 | 10.13 | 9.720 | 10.10 | 95,496 | +0.37(+3.80%) |
Sep 23, 2010 | 9.860 | 9.960 | 9.700 | 9.730 | 52,894 | -0.21(-2.11%) |
Sep 22, 2010 | 9.930 | 10.02 | 9.640 | 9.940 | 108,319 | +0.00(+0.00%) |
Sep 21, 2010 | 10.15 | 10.15 | 9.880 | 9.940 | 49,066 | -0.15(-1.49%) |
Sep 20, 2010 | 9.510 | 10.09 | 9.390 | 10.09 | 121,973 | +0.51(+5.32%) |
Sep 17, 2010 | 9.710 | 9.770 | 9.470 | 9.580 | 76,965 | -0.07(-0.73%) |
Sep 15, 2010 | 9.650 | 9.670 | 9.490 | 9.650 | 17,895 | -0.06(-0.62%) |
Sep 14, 2010 | 9.810 | 9.852 | 9.700 | 9.710 | 69,295 | -0.14(-1.42%) |
Sep 13, 2010 | 9.670 | 9.900 | 9.550 | 9.850 | 69,021 | +0.31(+3.25%) |
Sep 10, 2010 | 9.630 | 9.690 | 9.530 | 9.540 | 61,882 | -0.08(-0.83%) |
Sep 09, 2010 | 9.770 | 9.770 | 9.550 | 9.620 | 22,481 | -0.01(-0.10%) |
Sep 08, 2010 | 9.630 | 9.665 | 9.550 | 9.630 | 42,031 | +0.03(+0.31%) |
Sep 07, 2010 | 9.720 | 9.750 | 9.530 | 9.600 | 72,339 | -0.09(-0.93%) |
Sep 03, 2010 | 9.730 | 9.750 | 9.605 | 9.690 | 119,187 | +0.09(+0.94%) |
Sep 02, 2010 | 9.590 | 9.760 | 9.510 | 9.600 | 118,916 | +0.00(+0.00%) |
Sep 01, 2010 | 9.410 | 9.620 | 9.290 | 9.600 | 478,069 | +0.32(+3.45%) |
Aug 31, 2010 | 9.160 | 9.320 | 9.160 | 9.280 | 107,403 | +0.07(+0.76%) |
Aug 30, 2010 | 9.510 | 9.520 | 9.150 | 9.210 | 116,341 | -0.35(-3.66%) |
Aug 27, 2010 | 9.560 | 9.570 | 9.430 | 9.560 | 195,218 | +0.11(+1.16%) |
Aug 26, 2010 | 9.540 | 9.540 | 9.438 | 9.450 | 154,944 | +0.01(+0.11%) |
Aug 25, 2010 | 9.180 | 9.470 | 9.160 | 9.440 | 163,152 | +0.20(+2.21%) |
Aug 24, 2010 | 9.120 | 9.430 | 9.060 | 9.236 | 77,167 | +0.01(+0.07%) |
Aug 23, 2010 | 9.450 | 9.480 | 9.210 | 9.230 | 108,669 | -0.14(-1.49%) |
Aug 20, 2010 | 9.410 | 9.440 | 9.260 | 9.370 | 149,188 | +0.00(+0.00%) |
Aug 19, 2010 | 9.430 | 9.500 | 9.220 | 9.370 | 54,991 | -0.10(-1.06%) |
Aug 18, 2010 | 9.500 | 9.520 | 9.390 | 9.470 | 220,708 | +0.02(+0.21%) |
Aug 17, 2010 | 9.620 | 9.650 | 9.350 | 9.450 | 235,235 | +0.01(+0.11%) |
Aug 16, 2010 | 9.300 | 9.520 | 9.220 | 9.440 | 111,840 | +0.05(+0.53%) |
Aug 13, 2010 | 9.550 | 9.620 | 9.380 | 9.390 | 114,258 | -0.19(-1.98%) |
Aug 12, 2010 | 9.520 | 9.700 | 9.520 | 9.580 | 115,744 | -0.07(-0.73%) |
Aug 11, 2010 | 9.760 | 9.840 | 9.620 | 9.650 | 37,466 | -0.34(-3.40%) |
Aug 10, 2010 | 10.03 | 10.05 | 9.770 | 9.990 | 98,161 | -0.10(-0.99%) |
Aug 09, 2010 | 9.540 | 10.12 | 9.540 | 10.09 | 129,317 | +0.61(+6.43%) |
Aug 06, 2010 | 9.580 | 9.630 | 9.400 | 9.480 | 74,428 | -0.21(-2.12%) |
Aug 05, 2010 | 9.510 | 9.910 | 9.490 | 9.685 | 159,161 | -0.62(-5.97%) |
Aug 04, 2010 | 10.05 | 10.50 | 9.870 | 10.30 | 121,063 | +0.30(+3.00%) |
Aug 03, 2010 | 10.25 | 10.29 | 9.970 | 10.00 | 68,845 | -0.27(-2.63%) |