Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.86 | 10.95 | 10.78 | 10.83 | 296,435 | -0.07(-0.61%) |
Oct 28, 2010 | 10.89 | 10.94 | 10.84 | 10.90 | 154,540 | +0.07(+0.66%) |
Oct 27, 2010 | 10.80 | 10.96 | 10.70 | 10.83 | 249,256 | -0.04(-0.41%) |
Oct 26, 2010 | 10.79 | 10.96 | 10.79 | 10.87 | 399,636 | -0.00(-0.04%) |
Oct 25, 2010 | 10.93 | 11.02 | 10.85 | 10.88 | 132,507 | +0.04(+0.41%) |
Oct 22, 2010 | 10.93 | 10.99 | 10.75 | 10.83 | 155,703 | -0.06(-0.57%) |
Oct 21, 2010 | 11.06 | 11.09 | 10.81 | 10.90 | 210,704 | -0.10(-0.89%) |
Oct 20, 2010 | 11.03 | 11.07 | 10.98 | 10.99 | 136,577 | +0.04(+0.37%) |
Oct 19, 2010 | 10.89 | 11.09 | 10.89 | 10.95 | 312,072 | -0.08(-0.77%) |
Oct 18, 2010 | 11.00 | 11.04 | 10.95 | 11.04 | 191,971 | +0.09(+0.86%) |
Oct 15, 2010 | 11.02 | 11.02 | 10.88 | 10.95 | 374,684 | +0.04(+0.33%) |
Oct 14, 2010 | 10.86 | 10.98 | 10.81 | 10.91 | 161,301 | -0.00(-0.04%) |
Oct 13, 2010 | 10.78 | 10.97 | 10.72 | 10.91 | 330,783 | +0.16(+1.49%) |
Oct 12, 2010 | 10.69 | 10.79 | 10.64 | 10.75 | 194,210 | +0.04(+0.42%) |
Oct 11, 2010 | 10.75 | 10.80 | 10.68 | 10.71 | 101,051 | -0.07(-0.62%) |
Oct 08, 2010 | 10.65 | 10.82 | 10.59 | 10.78 | 205,095 | +0.09(+0.83%) |
Oct 07, 2010 | 10.78 | 10.78 | 10.61 | 10.69 | 175,875 | +0.00(+0.00%) |
Oct 06, 2010 | 10.69 | 10.71 | 10.65 | 10.69 | 243,292 | -0.00(-0.04%) |
Oct 05, 2010 | 10.61 | 10.71 | 10.55 | 10.69 | 401,555 | +0.19(+1.78%) |
Oct 04, 2010 | 10.61 | 10.66 | 10.46 | 10.50 | 267,214 | -0.13(-1.22%) |
Oct 01, 2010 | 10.63 | 10.67 | 10.58 | 10.63 | 169,557 | +0.05(+0.51%) |
Sep 30, 2010 | 10.62 | 10.67 | 10.48 | 10.58 | 288,515 | +0.00(+0.04%) |
Sep 29, 2010 | 10.50 | 10.60 | 10.43 | 10.58 | 284,074 | +0.01(+0.08%) |
Sep 28, 2010 | 10.52 | 10.58 | 10.41 | 10.57 | 297,123 | +0.07(+0.68%) |
Sep 27, 2010 | 10.47 | 10.54 | 10.45 | 10.49 | 139,197 | +0.01(+0.08%) |
Sep 24, 2010 | 10.41 | 10.49 | 10.38 | 10.49 | 350,357 | +0.21(+2.09%) |
Sep 23, 2010 | 10.31 | 10.42 | 10.27 | 10.27 | 274,009 | -0.14(-1.37%) |
Sep 22, 2010 | 10.40 | 10.51 | 10.36 | 10.41 | 239,108 | +0.00(+0.04%) |
Sep 21, 2010 | 10.44 | 10.51 | 10.38 | 10.41 | 356,665 | -0.01(-0.09%) |
Sep 20, 2010 | 10.33 | 10.46 | 10.27 | 10.42 | 413,995 | +0.08(+0.82%) |
Sep 17, 2010 | 10.42 | 10.44 | 10.28 | 10.33 | 451,280 | +0.01(+0.13%) |
Sep 16, 2010 | 10.45 | 10.49 | 10.30 | 10.32 | 221,898 | -0.12(-1.15%) |
Sep 15, 2010 | 10.39 | 10.50 | 10.30 | 10.44 | 420,696 | +0.05(+0.52%) |
Sep 14, 2010 | 10.44 | 10.49 | 10.37 | 10.39 | 477,965 | -0.09(-0.85%) |
Sep 13, 2010 | 10.34 | 10.50 | 10.32 | 10.48 | 568,112 | +0.22(+2.13%) |
Sep 10, 2010 | 10.11 | 10.31 | 10.03 | 10.26 | 490,244 | +0.16(+1.55%) |
Sep 09, 2010 | 10.09 | 10.16 | 10.05 | 10.10 | 317,302 | +0.15(+1.48%) |
Sep 08, 2010 | 10.03 | 10.08 | 9.947 | 9.955 | 191,634 | -0.04(-0.40%) |
Sep 07, 2010 | 10.05 | 10.11 | 9.968 | 9.995 | 263,870 | +0.00(+0.00%) |
Sep 06, 2010 | 100,417 | +0.00(+0.00%) | ||||
Sep 03, 2010 | 10.18 | 10.18 | 10.000 | 10.07 | 252,218 | -0.00(-0.04%) |
Sep 02, 2010 | 10.20 | 10.20 | 9.993 | 10.07 | 226,793 | -0.06(-0.62%) |
Sep 01, 2010 | 10.11 | 10.26 | 10.07 | 10.13 | 499,567 | +0.16(+1.61%) |
Aug 31, 2010 | 9.834 | 10.07 | 9.834 | 9.973 | 350,269 | +0.15(+1.50%) |
Aug 30, 2010 | 9.884 | 9.962 | 9.817 | 9.825 | 613,904 | +0.10(+1.08%) |
Aug 27, 2010 | 9.617 | 9.734 | 9.497 | 9.721 | 324,170 | +0.20(+2.12%) |
Aug 26, 2010 | 9.594 | 9.623 | 9.498 | 9.519 | 319,137 | -0.03(-0.28%) |
Aug 25, 2010 | 9.366 | 9.556 | 9.366 | 9.545 | 261,524 | +0.13(+1.35%) |
Aug 24, 2010 | 9.249 | 9.506 | 9.249 | 9.418 | 234,918 | +0.07(+0.70%) |
Aug 23, 2010 | 9.448 | 9.519 | 9.337 | 9.352 | 331,926 | -0.04(-0.37%) |
Aug 20, 2010 | 9.327 | 9.421 | 9.255 | 9.387 | 336,494 | +0.02(+0.23%) |
Aug 19, 2010 | 9.498 | 9.539 | 9.321 | 9.365 | 353,843 | -0.20(-2.11%) |
Aug 18, 2010 | 9.593 | 9.632 | 9.455 | 9.567 | 263,799 | -0.06(-0.64%) |
Aug 17, 2010 | 9.556 | 9.678 | 9.504 | 9.628 | 350,745 | +0.19(+2.05%) |
Aug 16, 2010 | 9.381 | 9.534 | 9.365 | 9.435 | 306,452 | +0.01(+0.14%) |
Aug 13, 2010 | 9.448 | 9.466 | 9.363 | 9.422 | 294,233 | -0.07(-0.79%) |
Aug 12, 2010 | 9.437 | 9.520 | 9.341 | 9.497 | 226,882 | -0.03(-0.28%) |
Aug 11, 2010 | 9.591 | 9.710 | 9.500 | 9.523 | 453,365 | -0.24(-2.43%) |
Aug 10, 2010 | 9.752 | 9.856 | 9.674 | 9.760 | 368,761 | -0.09(-0.93%) |
Aug 09, 2010 | 9.881 | 9.920 | 9.753 | 9.852 | 188,831 | -0.00(-0.04%) |
Aug 06, 2010 | 9.771 | 9.929 | 9.623 | 9.857 | 253,395 | -0.04(-0.44%) |
Aug 05, 2010 | 9.856 | 9.939 | 9.846 | 9.900 | 194,622 | -0.04(-0.35%) |
Aug 04, 2010 | 9.904 | 9.946 | 9.819 | 9.936 | 238,823 | +0.07(+0.71%) |
Aug 03, 2010 | 9.868 | 9.982 | 9.800 | 9.865 | 203,057 | -0.03(-0.31%) |