Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.910 | 10.32 | 9.910 | 10.15 | 2,185,172 | +0.24(+2.40%) |
Oct 28, 2010 | 9.997 | 10.07 | 9.803 | 9.916 | 935,062 | -0.01(-0.13%) |
Oct 27, 2010 | 10.04 | 10.14 | 9.847 | 9.928 | 1,125,058 | -0.24(-2.40%) |
Oct 25, 2010 | 10.15 | 10.22 | 10.13 | 10.17 | 1,859,739 | +0.07(+0.68%) |
Oct 22, 2010 | 10.14 | 10.15 | 10.01 | 10.10 | 662,435 | +0.01(+0.06%) |
Oct 21, 2010 | 10.15 | 10.23 | 10.00 | 10.10 | 1,161,465 | -0.04(-0.37%) |
Oct 20, 2010 | 10.04 | 10.30 | 10.04 | 10.14 | 1,382,460 | +0.14(+1.44%) |
Oct 19, 2010 | 10.03 | 10.21 | 9.891 | 9.991 | 2,126,522 | -0.17(-1.67%) |
Oct 18, 2010 | 10.07 | 10.16 | 9.997 | 10.16 | 793,699 | +0.13(+1.31%) |
Oct 15, 2010 | 10.19 | 10.20 | 10.02 | 10.03 | 1,337,098 | -0.18(-1.72%) |
Oct 14, 2010 | 10.28 | 10.30 | 10.10 | 10.20 | 808,311 | -0.06(-0.61%) |
Oct 13, 2010 | 10.12 | 10.41 | 10.05 | 10.27 | 1,578,713 | +0.21(+2.12%) |
Oct 12, 2010 | 10.03 | 10.27 | 9.972 | 10.05 | 1,513,402 | +0.03(+0.25%) |
Oct 11, 2010 | 10.07 | 10.09 | 9.972 | 10.03 | 708,775 | -0.03(-0.31%) |
Oct 08, 2010 | 10.06 | 10.12 | 9.910 | 10.06 | 821,782 | +0.04(+0.44%) |
Oct 07, 2010 | 10.20 | 10.25 | 9.979 | 10.02 | 2,753 | -0.11(-1.05%) |
Oct 06, 2010 | 10.44 | 10.51 | 10.09 | 10.12 | 2,079,440 | -0.36(-3.47%) |
Oct 05, 2010 | 10.29 | 10.54 | 10.22 | 10.49 | 1,392,329 | +0.31(+3.08%) |
Oct 04, 2010 | 10.11 | 10.19 | 9.960 | 10.17 | 705,190 | +0.04(+0.37%) |
Oct 01, 2010 | 10.14 | 10.22 | 10.01 | 10.14 | 1,086,848 | +0.08(+0.79%) |
Sep 30, 2010 | 10.05 | 10.36 | 10.04 | 10.06 | 21,041 | -0.13(-1.27%) |
Sep 29, 2010 | 10.15 | 10.22 | 10.01 | 10.19 | 1,263,782 | -0.03(-0.31%) |
Sep 28, 2010 | 10.22 | 10.29 | 9.979 | 10.22 | 28,002 | -0.01(-0.06%) |
Sep 27, 2010 | 10.46 | 10.49 | 10.13 | 10.22 | 1,141,400 | -0.24(-2.33%) |
Sep 24, 2010 | 10.22 | 10.53 | 10.19 | 10.47 | 976,324 | +0.42(+4.18%) |
Sep 23, 2010 | 10.16 | 10.32 | 10.05 | 10.05 | 5,384 | -0.24(-2.31%) |
Sep 22, 2010 | 10.34 | 10.45 | 10.23 | 10.29 | 5,348,667 | -0.10(-0.97%) |
Sep 21, 2010 | 10.70 | 10.70 | 10.32 | 10.39 | 1,687,600 | -0.32(-2.99%) |
Sep 20, 2010 | 10.45 | 10.72 | 10.38 | 10.71 | 2,004,323 | +0.31(+2.95%) |
Sep 17, 2010 | 10.40 | 10.51 | 10.25 | 10.40 | 1,690,304 | -0.01(-0.06%) |
Sep 15, 2010 | 10.20 | 10.42 | 10.15 | 10.40 | 1,437,384 | +0.16(+1.53%) |
Sep 14, 2010 | 10.14 | 10.32 | 10.07 | 10.25 | 851,651 | +0.10(+0.99%) |
Sep 13, 2010 | 10.02 | 10.18 | 9.922 | 10.15 | 547,478 | +0.28(+2.86%) |
Sep 10, 2010 | 9.791 | 9.941 | 9.760 | 9.866 | 529,694 | +0.09(+0.89%) |
Sep 09, 2010 | 10.13 | 10.13 | 9.691 | 9.779 | 1,057,753 | -0.22(-2.18%) |
Sep 08, 2010 | 10.02 | 10.16 | 9.941 | 9.997 | 1,077 | +0.02(+0.25%) |
Sep 07, 2010 | 10.11 | 10.15 | 9.965 | 9.972 | 4,410 | -0.17(-1.72%) |
Sep 03, 2010 | 10.02 | 10.20 | 10.02 | 10.15 | 1,196,270 | +0.21(+2.13%) |
Sep 02, 2010 | 9.947 | 9.972 | 9.847 | 9.934 | 4,058 | -0.02(-0.19%) |
Sep 01, 2010 | 9.666 | 9.953 | 9.586 | 9.953 | 965,446 | +0.42(+4.44%) |
Aug 31, 2010 | 9.523 | 9.567 | 9.249 | 9.529 | 6,101 | +0.18(+1.93%) |
Aug 30, 2010 | 9.405 | 9.511 | 9.305 | 9.349 | 1,116,438 | -0.11(-1.12%) |
Aug 27, 2010 | 9.380 | 9.455 | 9.174 | 9.455 | 680,801 | +0.11(+1.20%) |
Aug 26, 2010 | 9.505 | 9.548 | 9.280 | 9.343 | 3,089 | -0.14(-1.51%) |
Aug 25, 2010 | 9.162 | 9.517 | 9.125 | 9.486 | 3,058 | +0.26(+2.84%) |
Aug 24, 2010 | 9.106 | 9.330 | 8.994 | 9.224 | 12,426 | -0.01(-0.13%) |
Aug 23, 2010 | 9.455 | 9.492 | 9.224 | 9.237 | 610,302 | -0.17(-1.85%) |
Aug 20, 2010 | 9.386 | 9.442 | 9.287 | 9.411 | 721,717 | -0.02(-0.20%) |
Aug 19, 2010 | 9.685 | 9.747 | 9.430 | 9.430 | 9,280 | -0.31(-3.20%) |
Aug 18, 2010 | 9.772 | 9.916 | 9.579 | 9.741 | 56,253 | -0.01(-0.13%) |
Aug 17, 2010 | 9.554 | 9.797 | 9.473 | 9.754 | 20,941 | +0.31(+3.30%) |
Aug 16, 2010 | 9.230 | 9.523 | 9.156 | 9.442 | 684,067 | +0.14(+1.47%) |
Aug 13, 2010 | 9.305 | 9.448 | 9.305 | 9.305 | 1,155,846 | -0.14(-1.52%) |
Aug 12, 2010 | 9.436 | 9.710 | 9.374 | 9.448 | 1,846 | -0.14(-1.49%) |
Aug 11, 2010 | 9.586 | 9.716 | 9.492 | 9.592 | 1,247,192 | -0.20(-2.04%) |
Aug 10, 2010 | 9.816 | 9.884 | 9.648 | 9.791 | 19,505 | -0.19(-1.93%) |
Aug 09, 2010 | 9.841 | 10.02 | 9.754 | 9.984 | 671,261 | +0.23(+2.36%) |
Aug 06, 2010 | 9.754 | 9.810 | 9.517 | 9.754 | 801,217 | -0.07(-0.76%) |
Aug 05, 2010 | 9.779 | 9.934 | 9.747 | 9.828 | 810,515 | -0.04(-0.44%) |
Aug 04, 2010 | 9.853 | 9.965 | 9.772 | 9.872 | 5,858 | +0.02(+0.19%) |
Aug 03, 2010 | 9.791 | 9.997 | 9.679 | 9.853 | 2,317,045 | +0.02(+0.19%) |