Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.60 | 10.77 | 10.43 | 10.58 | 135,185 | -0.06(-0.56%) |
Oct 28, 2010 | 10.70 | 10.75 | 10.40 | 10.64 | 134,325 | +0.00(+0.00%) |
Oct 27, 2010 | 10.53 | 10.69 | 10.36 | 10.64 | 153,418 | -0.42(-3.80%) |
Oct 25, 2010 | 10.82 | 11.50 | 10.82 | 11.06 | 129,600 | +0.40(+3.75%) |
Oct 22, 2010 | 10.63 | 10.74 | 10.56 | 10.66 | 52,792 | +0.06(+0.57%) |
Oct 21, 2010 | 10.67 | 10.82 | 10.45 | 10.60 | 78,611 | +0.03(+0.28%) |
Oct 20, 2010 | 10.65 | 10.82 | 10.46 | 10.57 | 64,832 | +0.01(+0.09%) |
Oct 19, 2010 | 10.47 | 11.19 | 10.44 | 10.56 | 117,471 | -0.09(-0.85%) |
Oct 18, 2010 | 10.43 | 10.74 | 10.43 | 10.65 | 57,274 | +0.23(+2.21%) |
Oct 15, 2010 | 10.85 | 10.89 | 10.42 | 10.42 | 116,859 | -0.26(-2.43%) |
Oct 14, 2010 | 10.70 | 10.84 | 10.43 | 10.68 | 77,995 | -0.05(-0.47%) |
Oct 13, 2010 | 10.62 | 10.92 | 10.42 | 10.73 | 152,370 | +0.16(+1.51%) |
Oct 12, 2010 | 10.62 | 10.72 | 10.34 | 10.57 | 61,444 | -0.12(-1.12%) |
Oct 11, 2010 | 10.75 | 10.97 | 10.60 | 10.69 | 72,468 | -0.06(-0.56%) |
Oct 08, 2010 | 10.75 | 10.83 | 10.30 | 10.75 | 58,100 | +0.37(+3.56%) |
Oct 07, 2010 | 10.54 | 10.54 | 10.18 | 10.38 | 367 | -0.03(-0.29%) |
Oct 06, 2010 | 10.29 | 10.49 | 10.26 | 10.41 | 55,704 | +0.07(+0.68%) |
Oct 05, 2010 | 10.37 | 10.46 | 10.18 | 10.34 | 117,756 | +0.12(+1.17%) |
Oct 04, 2010 | 10.42 | 10.54 | 10.05 | 10.22 | 250,970 | -0.22(-2.11%) |
Oct 01, 2010 | 10.44 | 10.57 | 10.16 | 10.44 | 62,272 | +0.07(+0.64%) |
Sep 30, 2010 | 10.37 | 10.52 | 10.09 | 10.37 | 105,243 | -0.02(-0.16%) |
Sep 29, 2010 | 10.53 | 10.56 | 10.32 | 10.39 | 93,851 | -0.23(-2.17%) |
Sep 28, 2010 | 10.80 | 10.85 | 10.39 | 10.62 | 173 | -0.11(-1.03%) |
Sep 27, 2010 | 10.98 | 10.98 | 10.46 | 10.73 | 56,494 | -0.23(-2.10%) |
Sep 24, 2010 | 10.38 | 11.00 | 10.20 | 10.96 | 79,910 | +0.81(+7.98%) |
Sep 23, 2010 | 10.15 | 10.87 | 10.11 | 10.15 | 20,113 | -0.63(-5.84%) |
Sep 22, 2010 | 10.97 | 11.03 | 10.48 | 10.78 | 130,556 | -0.22(-2.00%) |
Sep 21, 2010 | 11.34 | 11.47 | 10.95 | 11.00 | 88,670 | -0.21(-1.87%) |
Sep 20, 2010 | 10.27 | 11.29 | 10.12 | 11.21 | 228,619 | +0.96(+9.37%) |
Sep 17, 2010 | 10.25 | 10.67 | 9.820 | 10.25 | 536,861 | -0.80(-7.24%) |
Sep 15, 2010 | 11.28 | 11.28 | 10.97 | 11.05 | 177,876 | -0.30(-2.64%) |
Sep 14, 2010 | 11.40 | 11.46 | 11.18 | 11.35 | 82,238 | -0.08(-0.70%) |
Sep 13, 2010 | 11.29 | 11.50 | 11.13 | 11.43 | 160,544 | +0.32(+2.88%) |
Sep 10, 2010 | 11.11 | 11.40 | 11.01 | 11.11 | 86,920 | +0.09(+0.82%) |
Sep 09, 2010 | 11.05 | 11.13 | 10.69 | 11.02 | 111,800 | +0.23(+2.13%) |
Sep 08, 2010 | 10.77 | 11.08 | 10.74 | 10.79 | 71,638 | +0.09(+0.84%) |
Sep 07, 2010 | 10.64 | 10.82 | 10.29 | 10.70 | 583 | -0.06(-0.56%) |
Sep 03, 2010 | 10.59 | 10.76 | 10.38 | 10.76 | 143,223 | +0.38(+3.66%) |
Sep 02, 2010 | 10.00 | 10.40 | 9.950 | 10.38 | 290 | +0.44(+4.43%) |
Sep 01, 2010 | 9.680 | 9.940 | 9.530 | 9.940 | 139,819 | +0.53(+5.63%) |
Aug 31, 2010 | 9.420 | 9.710 | 9.320 | 9.410 | 200 | -0.08(-0.84%) |
Aug 30, 2010 | 9.780 | 9.850 | 9.490 | 9.490 | 70,941 | -0.35(-3.56%) |
Aug 27, 2010 | 9.840 | 9.840 | 9.470 | 9.840 | 150,255 | +0.32(+3.36%) |
Aug 26, 2010 | 9.770 | 9.780 | 9.450 | 9.520 | 409 | -0.22(-2.26%) |
Aug 25, 2010 | 9.280 | 9.750 | 9.270 | 9.740 | 405 | +0.36(+3.84%) |
Aug 24, 2010 | 9.300 | 9.650 | 9.050 | 9.380 | 1,644 | -0.12(-1.26%) |
Aug 23, 2010 | 9.790 | 9.830 | 9.450 | 9.500 | 138,171 | -0.19(-1.96%) |
Aug 20, 2010 | 9.740 | 9.790 | 9.410 | 9.690 | 202,389 | -0.20(-2.02%) |
Aug 19, 2010 | 10.10 | 10.10 | 9.800 | 9.890 | 1,412 | -0.29(-2.85%) |
Aug 18, 2010 | 10.03 | 10.37 | 9.840 | 10.18 | 6,420 | +0.16(+1.60%) |
Aug 17, 2010 | 10.05 | 10.12 | 9.740 | 10.02 | 976 | +0.13(+1.31%) |
Aug 16, 2010 | 9.830 | 10.14 | 9.745 | 9.890 | 132,683 | -0.06(-0.60%) |
Aug 13, 2010 | 9.950 | 10.15 | 9.820 | 9.950 | 195,623 | -0.06(-0.60%) |
Aug 12, 2010 | 9.720 | 10.05 | 9.720 | 10.01 | 277,117 | +0.02(+0.20%) |
Aug 11, 2010 | 10.02 | 10.09 | 9.790 | 9.990 | 1,771 | -0.33(-3.20%) |
Aug 10, 2010 | 10.40 | 10.52 | 10.15 | 10.32 | 264,019 | -0.29(-2.73%) |
Aug 09, 2010 | 10.39 | 10.74 | 10.22 | 10.61 | 126,686 | +0.31(+3.01%) |
Aug 06, 2010 | 10.30 | 10.36 | 9.870 | 10.30 | 216,210 | +0.13(+1.28%) |
Aug 05, 2010 | 10.33 | 10.33 | 10.05 | 10.17 | 139,622 | -0.28(-2.68%) |
Aug 04, 2010 | 10.36 | 10.60 | 10.15 | 10.45 | 224,795 | +0.20(+1.95%) |
Aug 03, 2010 | 10.71 | 10.71 | 10.13 | 10.25 | 251,478 | -0.55(-5.09%) |