Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.644 | 9.813 | 9.644 | 9.771 | 189,341 | +0.08(+0.87%) |
Oct 28, 2010 | 9.835 | 9.835 | 9.665 | 9.686 | 224,286 | -0.10(-1.01%) |
Oct 27, 2010 | 9.884 | 9.884 | 9.736 | 9.785 | 311,069 | -0.04(-0.43%) |
Oct 25, 2010 | 9.919 | 9.919 | 9.806 | 9.828 | 224,378 | -0.06(-0.64%) |
Oct 22, 2010 | 9.828 | 9.919 | 9.743 | 9.891 | 346,363 | +0.08(+0.86%) |
Oct 21, 2010 | 9.828 | 9.912 | 9.729 | 9.806 | 255,588 | +0.02(+0.22%) |
Oct 20, 2010 | 9.821 | 9.877 | 9.743 | 9.785 | 193,035 | +0.01(+0.14%) |
Oct 19, 2010 | 9.813 | 9.905 | 9.722 | 9.771 | 239,443 | -0.12(-1.21%) |
Oct 18, 2010 | 9.828 | 9.891 | 9.828 | 9.891 | 226,464 | +0.06(+0.65%) |
Oct 15, 2010 | 9.905 | 9.905 | 9.750 | 9.828 | 274,446 | -0.03(-0.29%) |
Oct 14, 2010 | 9.849 | 9.884 | 9.792 | 9.856 | 369,723 | +0.03(+0.29%) |
Oct 13, 2010 | 9.792 | 9.884 | 9.729 | 9.828 | 386,305 | +0.09(+0.94%) |
Oct 12, 2010 | 9.658 | 9.771 | 9.588 | 9.736 | 247,328 | +0.05(+0.51%) |
Oct 11, 2010 | 9.686 | 9.736 | 9.637 | 9.686 | 197,234 | -0.01(-0.07%) |
Oct 08, 2010 | 9.693 | 9.722 | 9.545 | 9.693 | 291,759 | +0.12(+1.25%) |
Oct 07, 2010 | 9.573 | 9.623 | 9.538 | 9.573 | 211,319 | +0.06(+0.59%) |
Oct 06, 2010 | 9.362 | 9.538 | 9.362 | 9.517 | 415,119 | +0.13(+1.35%) |
Oct 05, 2010 | 9.623 | 9.700 | 9.347 | 9.390 | 141 | -0.23(-2.35%) |
Oct 04, 2010 | 9.700 | 9.750 | 9.496 | 9.616 | 657,495 | -0.25(-2.51%) |
Oct 01, 2010 | 9.863 | 9.870 | 9.750 | 9.863 | 182,926 | +0.04(+0.36%) |
Sep 30, 2010 | 9.856 | 9.870 | 9.736 | 9.828 | 1,130 | +0.01(+0.14%) |
Sep 29, 2010 | 9.743 | 9.828 | 9.679 | 9.813 | 215,296 | +0.06(+0.65%) |
Sep 28, 2010 | 9.771 | 9.778 | 9.637 | 9.750 | 318 | +0.04(+0.44%) |
Sep 27, 2010 | 9.813 | 9.835 | 9.686 | 9.708 | 222,616 | -0.06(-0.58%) |
Sep 24, 2010 | 9.806 | 9.877 | 9.679 | 9.764 | 394,672 | +0.04(+0.44%) |
Sep 23, 2010 | 9.722 | 9.863 | 9.595 | 9.722 | 37,077 | +0.06(+0.58%) |
Sep 22, 2010 | 9.771 | 9.856 | 9.658 | 9.665 | 322,852 | -0.08(-0.87%) |
Sep 21, 2010 | 9.912 | 9.919 | 9.750 | 9.750 | 327,091 | -0.14(-1.43%) |
Sep 20, 2010 | 9.884 | 10.01 | 9.806 | 9.891 | 388,583 | +0.05(+0.50%) |
Sep 17, 2010 | 9.842 | 9.849 | 9.679 | 9.842 | 424,452 | +0.10(+1.01%) |
Sep 15, 2010 | 9.637 | 9.799 | 9.609 | 9.743 | 288,446 | +0.06(+0.58%) |
Sep 14, 2010 | 9.828 | 9.849 | 9.665 | 9.686 | 574,579 | -0.20(-2.07%) |
Sep 13, 2010 | 10.23 | 10.24 | 9.743 | 9.891 | 632,237 | -0.13(-1.34%) |
Sep 10, 2010 | 9.950 | 10.04 | 9.936 | 10.03 | 658,711 | +0.10(+0.97%) |
Sep 09, 2010 | 9.908 | 9.948 | 9.874 | 9.929 | 254,749 | +0.09(+0.91%) |
Sep 08, 2010 | 9.874 | 9.970 | 9.777 | 9.839 | 483,837 | +0.03(+0.28%) |
Sep 07, 2010 | 9.839 | 9.943 | 9.757 | 9.812 | 1,102 | +0.01(+0.14%) |
Sep 03, 2010 | 9.784 | 9.839 | 9.702 | 9.798 | 421,364 | +0.08(+0.78%) |
Sep 02, 2010 | 9.812 | 9.846 | 9.633 | 9.722 | 548 | -0.10(-1.05%) |
Sep 01, 2010 | 9.743 | 9.874 | 9.743 | 9.826 | 364,968 | +0.14(+1.49%) |
Aug 31, 2010 | 9.688 | 9.743 | 9.536 | 9.681 | 4,357 | +0.09(+0.93%) |
Aug 30, 2010 | 9.770 | 9.777 | 9.571 | 9.591 | 322,091 | -0.19(-1.90%) |
Aug 27, 2010 | 9.777 | 9.798 | 9.447 | 9.777 | 333,593 | +0.25(+2.68%) |
Aug 26, 2010 | 9.585 | 9.619 | 9.495 | 9.523 | 309,107 | +0.00(+0.00%) |
Aug 25, 2010 | 9.357 | 9.550 | 9.295 | 9.523 | 765 | +0.17(+1.77%) |
Aug 24, 2010 | 9.502 | 9.536 | 9.357 | 9.357 | 3,107 | -0.18(-1.88%) |
Aug 23, 2010 | 9.715 | 9.867 | 9.516 | 9.536 | 351,698 | -0.14(-1.42%) |
Aug 20, 2010 | 9.702 | 9.743 | 9.536 | 9.674 | 351,772 | +0.05(+0.50%) |
Aug 19, 2010 | 9.826 | 9.826 | 9.605 | 9.626 | 2,670 | -0.21(-2.17%) |
Aug 18, 2010 | 9.688 | 9.936 | 9.626 | 9.839 | 12,034 | +0.17(+1.78%) |
Aug 17, 2010 | 9.757 | 9.757 | 9.605 | 9.667 | 2,026 | +0.02(+0.21%) |
Aug 16, 2010 | 9.674 | 9.729 | 9.605 | 9.647 | 526,831 | -0.08(-0.85%) |
Aug 13, 2010 | 9.729 | 9.929 | 9.709 | 9.729 | 363,359 | -0.19(-1.88%) |
Aug 12, 2010 | 9.929 | 10.04 | 9.860 | 9.915 | 411,290 | -0.16(-1.57%) |
Aug 11, 2010 | 9.915 | 10.11 | 9.915 | 10.07 | 631,400 | -0.01(-0.07%) |
Aug 10, 2010 | 10.31 | 10.31 | 9.984 | 10.08 | 587,063 | -0.27(-2.60%) |
Aug 09, 2010 | 10.67 | 10.68 | 10.33 | 10.35 | 477,524 | -0.24(-2.28%) |
Aug 06, 2010 | 10.59 | 10.78 | 10.43 | 10.59 | 850,188 | -0.21(-1.98%) |
Aug 05, 2010 | 10.84 | 11.09 | 10.41 | 10.80 | 1,116,594 | -0.59(-5.20%) |
Aug 04, 2010 | 11.29 | 11.42 | 11.23 | 11.40 | 228,399 | +0.13(+1.16%) |
Aug 03, 2010 | 11.11 | 11.30 | 11.03 | 11.26 | 178,420 | +0.08(+0.74%) |