Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.84 | 11.32 | 10.62 | 11.12 | 44,363 | +0.22(+2.02%) |
Oct 28, 2010 | 10.94 | 10.95 | 10.70 | 10.90 | 9,350 | -0.05(-0.46%) |
Oct 27, 2010 | 10.74 | 10.95 | 10.60 | 10.95 | 34,325 | +0.12(+1.12%) |
Oct 25, 2010 | 10.95 | 10.95 | 10.79 | 10.83 | 13,052 | -0.12(-1.11%) |
Oct 22, 2010 | 10.75 | 10.95 | 10.75 | 10.95 | 30,402 | +0.19(+1.77%) |
Oct 21, 2010 | 10.29 | 10.76 | 10.29 | 10.76 | 21,991 | +0.36(+3.46%) |
Oct 20, 2010 | 10.47 | 10.47 | 10.27 | 10.40 | 3,827 | +0.05(+0.48%) |
Oct 19, 2010 | 10.54 | 10.74 | 10.34 | 10.35 | 2,600 | -0.19(-1.80%) |
Oct 18, 2010 | 10.74 | 10.75 | 10.54 | 10.54 | 8,730 | -0.21(-1.94%) |
Oct 15, 2010 | 10.63 | 10.80 | 10.63 | 10.75 | 8,440 | -0.00(-0.01%) |
Oct 14, 2010 | 10.70 | 10.75 | 10.64 | 10.75 | 3,798 | +0.09(+0.85%) |
Oct 13, 2010 | 10.70 | 10.70 | 10.40 | 10.66 | 14,300 | +0.06(+0.57%) |
Oct 12, 2010 | 10.70 | 10.72 | 10.34 | 10.60 | 15,600 | -0.10(-0.93%) |
Oct 11, 2010 | 10.26 | 10.70 | 10.26 | 10.70 | 18,036 | +0.46(+4.49%) |
Oct 08, 2010 | 10.24 | 10.24 | 10.10 | 10.24 | 6,546 | +0.09(+0.89%) |
Oct 07, 2010 | 10.00 | 10.20 | 9.940 | 10.15 | 7,889 | +0.05(+0.50%) |
Oct 06, 2010 | 10.14 | 10.24 | 9.750 | 10.10 | 17,512 | -0.14(-1.37%) |
Oct 05, 2010 | 9.780 | 10.24 | 9.760 | 10.24 | 9,588 | +0.45(+4.60%) |
Oct 04, 2010 | 9.650 | 9.800 | 9.350 | 9.790 | 56,591 | -0.06(-0.61%) |
Oct 01, 2010 | 9.850 | 10.02 | 9.750 | 9.850 | 24,697 | -0.16(-1.60%) |
Sep 30, 2010 | 10.15 | 10.45 | 10.00 | 10.01 | 37,934 | -0.16(-1.59%) |
Sep 29, 2010 | 10.75 | 10.75 | 10.00 | 10.17 | 79,063 | -0.53(-4.93%) |
Sep 28, 2010 | 10.60 | 10.74 | 10.60 | 10.70 | 6,338 | +0.04(+0.38%) |
Sep 27, 2010 | 10.49 | 10.66 | 10.36 | 10.66 | 6,760 | +0.16(+1.52%) |
Sep 24, 2010 | 10.63 | 10.63 | 10.45 | 10.50 | 6,090 | -0.12(-1.13%) |
Sep 23, 2010 | 10.74 | 10.75 | 10.54 | 10.62 | 2,725 | -0.13(-1.21%) |
Sep 22, 2010 | 10.62 | 10.76 | 10.62 | 10.75 | 5,600 | +0.00(+0.00%) |
Sep 21, 2010 | 10.71 | 10.84 | 10.71 | 10.75 | 2,800 | +0.04(+0.37%) |
Sep 20, 2010 | 10.30 | 10.71 | 10.30 | 10.71 | 21,633 | +0.29(+2.78%) |
Sep 17, 2010 | 10.42 | 10.57 | 10.33 | 10.42 | 12,281 | -0.16(-1.51%) |
Sep 15, 2010 | 10.93 | 10.95 | 10.26 | 10.58 | 53,652 | -0.36(-3.29%) |
Sep 14, 2010 | 11.03 | 11.03 | 10.81 | 10.94 | 44,569 | -0.09(-0.82%) |
Sep 13, 2010 | 10.38 | 11.10 | 10.26 | 11.03 | 103,221 | +0.51(+4.85%) |
Sep 10, 2010 | 10.29 | 10.55 | 10.29 | 10.52 | 19,464 | +0.20(+1.94%) |
Sep 09, 2010 | 10.49 | 10.49 | 10.23 | 10.32 | 11,726 | -0.18(-1.71%) |
Sep 08, 2010 | 10.33 | 10.50 | 10.08 | 10.50 | 32,668 | +0.22(+2.14%) |
Sep 07, 2010 | 10.38 | 10.50 | 10.10 | 10.28 | 22,026 | -0.03(-0.29%) |
Sep 03, 2010 | 10.29 | 10.32 | 10.14 | 10.31 | 8,101 | +0.11(+1.08%) |
Sep 02, 2010 | 10.27 | 10.32 | 10.06 | 10.20 | 21,620 | -0.00(-0.01%) |
Sep 01, 2010 | 9.960 | 10.28 | 9.960 | 10.20 | 8,732 | +0.18(+1.81%) |
Aug 31, 2010 | 10.12 | 10.45 | 10.01 | 10.02 | 13,057 | -0.23(-2.24%) |
Aug 30, 2010 | 9.950 | 10.52 | 9.940 | 10.25 | 80,641 | +0.30(+3.02%) |
Aug 27, 2010 | 9.950 | 9.950 | 9.550 | 9.950 | 11,297 | +0.37(+3.86%) |
Aug 26, 2010 | 9.610 | 9.610 | 9.450 | 9.580 | 8,863 | -0.03(-0.31%) |
Aug 25, 2010 | 9.410 | 9.610 | 9.310 | 9.610 | 17,016 | -0.13(-1.33%) |
Aug 24, 2010 | 9.500 | 9.790 | 9.360 | 9.740 | 11,669 | +0.07(+0.72%) |
Aug 23, 2010 | 9.930 | 9.930 | 9.540 | 9.670 | 8,415 | -0.13(-1.33%) |
Aug 20, 2010 | 9.740 | 9.800 | 9.460 | 9.800 | 18,074 | +0.12(+1.24%) |
Aug 19, 2010 | 9.740 | 9.820 | 9.620 | 9.680 | 6,724 | -0.07(-0.72%) |
Aug 18, 2010 | 9.460 | 9.970 | 9.460 | 9.750 | 14,830 | +0.11(+1.14%) |
Aug 17, 2010 | 9.760 | 9.760 | 9.480 | 9.640 | 10,200 | -0.10(-1.03%) |
Aug 16, 2010 | 9.880 | 9.980 | 9.590 | 9.740 | 12,295 | -0.26(-2.60%) |
Aug 13, 2010 | 10.00 | 10.15 | 9.970 | 10.00 | 20,533 | -0.15(-1.48%) |
Aug 12, 2010 | 10.23 | 10.23 | 9.860 | 10.15 | 10,975 | -0.09(-0.88%) |
Aug 11, 2010 | 9.430 | 10.24 | 9.430 | 10.24 | 37,105 | +0.73(+7.68%) |
Aug 10, 2010 | 9.730 | 10.00 | 9.370 | 9.510 | 165,774 | +0.31(+3.37%) |
Aug 09, 2010 | 10.66 | 10.74 | 9.050 | 9.200 | 85,361 | -1.48(-13.86%) |
Aug 06, 2010 | 10.68 | 10.85 | 10.56 | 10.68 | 6,100 | -0.06(-0.56%) |
Aug 05, 2010 | 10.45 | 10.79 | 10.45 | 10.74 | 22,180 | +0.17(+1.61%) |
Aug 04, 2010 | 10.85 | 10.90 | 10.42 | 10.57 | 29,710 | -0.32(-2.94%) |
Aug 03, 2010 | 10.83 | 11.00 | 10.69 | 10.89 | 52,855 | -0.09(-0.82%) |