Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.00 | 10.42 | 10.00 | 10.25 | 2,164,558 | +0.24(+2.40%) |
Oct 28, 2010 | 10.09 | 10.17 | 9.896 | 10.01 | 926,241 | -0.01(-0.13%) |
Oct 27, 2010 | 10.14 | 10.23 | 9.941 | 10.02 | 1,114,445 | -0.25(-2.40%) |
Oct 25, 2010 | 10.25 | 10.32 | 10.23 | 10.27 | 1,842,194 | +0.07(+0.68%) |
Oct 22, 2010 | 10.24 | 10.25 | 10.11 | 10.20 | 656,186 | +0.01(+0.06%) |
Oct 21, 2010 | 10.25 | 10.33 | 10.10 | 10.19 | 1,150,508 | -0.04(-0.37%) |
Oct 20, 2010 | 10.14 | 10.40 | 10.13 | 10.23 | 1,369,418 | +0.15(+1.44%) |
Oct 19, 2010 | 10.12 | 10.31 | 9.985 | 10.09 | 2,106,461 | -0.17(-1.67%) |
Oct 18, 2010 | 10.16 | 10.26 | 10.09 | 10.26 | 786,212 | +0.13(+1.31%) |
Oct 15, 2010 | 10.28 | 10.30 | 10.11 | 10.12 | 1,324,484 | -0.18(-1.72%) |
Oct 14, 2010 | 10.38 | 10.40 | 10.19 | 10.30 | 800,686 | -0.06(-0.61%) |
Oct 13, 2010 | 10.22 | 10.51 | 10.15 | 10.36 | 1,563,820 | +0.22(+2.12%) |
Oct 12, 2010 | 10.12 | 10.37 | 10.07 | 10.15 | 1,499,125 | +0.03(+0.25%) |
Oct 11, 2010 | 10.17 | 10.18 | 10.07 | 10.12 | 702,089 | -0.03(-0.31%) |
Oct 08, 2010 | 10.16 | 10.21 | 10.00 | 10.16 | 814,029 | +0.04(+0.44%) |
Oct 07, 2010 | 10.30 | 10.35 | 10.07 | 10.11 | 2,727 | -0.11(-1.05%) |
Oct 06, 2010 | 10.54 | 10.61 | 10.18 | 10.22 | 2,059,823 | -0.37(-3.47%) |
Oct 05, 2010 | 10.39 | 10.64 | 10.31 | 10.59 | 1,379,195 | +0.32(+3.08%) |
Oct 04, 2010 | 10.21 | 10.28 | 10.05 | 10.27 | 698,538 | +0.04(+0.37%) |
Oct 01, 2010 | 10.23 | 10.31 | 10.11 | 10.23 | 1,076,595 | +0.08(+0.79%) |
Sep 30, 2010 | 10.15 | 10.46 | 10.14 | 10.15 | 20,843 | -0.13(-1.27%) |
Sep 29, 2010 | 10.24 | 10.32 | 10.11 | 10.28 | 1,251,860 | -0.03(-0.31%) |
Sep 28, 2010 | 10.31 | 10.39 | 10.07 | 10.31 | 27,738 | -0.01(-0.06%) |
Sep 27, 2010 | 10.55 | 10.59 | 10.23 | 10.32 | 1,130,632 | -0.25(-2.34%) |
Sep 24, 2010 | 10.31 | 10.63 | 10.28 | 10.57 | 967,114 | +0.42(+4.18%) |
Sep 23, 2010 | 10.26 | 10.42 | 10.14 | 10.14 | 5,333 | -0.24(-2.32%) |
Sep 22, 2010 | 10.43 | 10.55 | 10.33 | 10.38 | 5,298,209 | -0.10(-0.97%) |
Sep 21, 2010 | 10.80 | 10.80 | 10.42 | 10.48 | 1,671,680 | -0.32(-2.99%) |
Sep 20, 2010 | 10.55 | 10.82 | 10.48 | 10.81 | 1,985,415 | +0.31(+2.95%) |
Sep 17, 2010 | 10.50 | 10.61 | 10.35 | 10.50 | 1,674,358 | -0.01(-0.06%) |
Sep 15, 2010 | 10.30 | 10.52 | 10.25 | 10.50 | 1,423,824 | +0.16(+1.53%) |
Sep 14, 2010 | 10.23 | 10.42 | 10.16 | 10.35 | 843,617 | +0.10(+0.99%) |
Sep 13, 2010 | 10.11 | 10.28 | 10.02 | 10.24 | 542,313 | +0.28(+2.86%) |
Sep 10, 2010 | 9.884 | 10.04 | 9.853 | 9.960 | 524,697 | +0.09(+0.89%) |
Sep 09, 2010 | 10.23 | 10.23 | 9.784 | 9.872 | 1,047,775 | -0.22(-2.18%) |
Sep 08, 2010 | 10.12 | 10.26 | 10.04 | 10.09 | 1,067 | +0.03(+0.25%) |
Sep 07, 2010 | 10.21 | 10.24 | 10.06 | 10.07 | 4,368 | -0.18(-1.72%) |
Sep 03, 2010 | 10.12 | 10.30 | 10.12 | 10.24 | 1,184,985 | +0.21(+2.13%) |
Sep 02, 2010 | 10.04 | 10.07 | 9.941 | 10.03 | 4,020 | -0.02(-0.19%) |
Sep 01, 2010 | 9.759 | 10.05 | 9.677 | 10.05 | 956,338 | +0.43(+4.44%) |
Aug 31, 2010 | 9.614 | 9.658 | 9.337 | 9.620 | 6,043 | +0.18(+1.93%) |
Aug 30, 2010 | 9.494 | 9.601 | 9.394 | 9.438 | 1,105,906 | -0.11(-1.12%) |
Aug 27, 2010 | 9.469 | 9.545 | 9.262 | 9.545 | 674,379 | +0.11(+1.20%) |
Aug 26, 2010 | 9.595 | 9.639 | 9.369 | 9.432 | 3,059 | -0.14(-1.51%) |
Aug 25, 2010 | 9.249 | 9.608 | 9.212 | 9.576 | 3,029 | +0.26(+2.84%) |
Aug 24, 2010 | 9.193 | 9.419 | 9.079 | 9.312 | 12,309 | -0.01(-0.13%) |
Aug 23, 2010 | 9.545 | 9.582 | 9.312 | 9.325 | 604,544 | -0.18(-1.85%) |
Aug 20, 2010 | 9.476 | 9.532 | 9.375 | 9.501 | 714,909 | -0.02(-0.20%) |
Aug 19, 2010 | 9.777 | 9.840 | 9.520 | 9.520 | 9,192 | -0.31(-3.20%) |
Aug 18, 2010 | 9.865 | 10.01 | 9.671 | 9.834 | 55,722 | -0.01(-0.13%) |
Aug 17, 2010 | 9.645 | 9.891 | 9.564 | 9.847 | 20,743 | +0.31(+3.30%) |
Aug 16, 2010 | 9.318 | 9.614 | 9.243 | 9.532 | 677,614 | +0.14(+1.47%) |
Aug 13, 2010 | 9.394 | 9.538 | 9.394 | 9.394 | 1,144,942 | -0.14(-1.52%) |
Aug 12, 2010 | 9.526 | 9.803 | 9.463 | 9.538 | 1,828 | -0.14(-1.49%) |
Aug 11, 2010 | 9.677 | 9.809 | 9.582 | 9.683 | 1,235,426 | -0.20(-2.04%) |
Aug 10, 2010 | 9.909 | 9.979 | 9.740 | 9.884 | 19,321 | -0.19(-1.93%) |
Aug 09, 2010 | 9.935 | 10.11 | 9.847 | 10.08 | 664,929 | +0.23(+2.36%) |
Aug 06, 2010 | 9.847 | 9.903 | 9.608 | 9.847 | 793,659 | -0.08(-0.76%) |
Aug 05, 2010 | 9.872 | 10.03 | 9.840 | 9.922 | 802,869 | -0.04(-0.44%) |
Aug 04, 2010 | 9.947 | 10.06 | 9.865 | 9.966 | 5,803 | +0.02(+0.19%) |
Aug 03, 2010 | 9.884 | 10.09 | 9.771 | 9.947 | 2,295,187 | +0.02(+0.19%) |