Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.45 | 11.75 | 11.34 | 11.44 | 2,667,211 | -0.02(-0.21%) |
Oct 28, 2010 | 11.21 | 11.58 | 11.10 | 11.46 | 4,704,569 | +0.42(+3.80%) |
Oct 27, 2010 | 11.06 | 11.25 | 10.83 | 11.04 | 2,780,244 | -0.10(-0.87%) |
Oct 25, 2010 | 11.19 | 11.30 | 11.07 | 11.14 | 2,241,186 | +0.07(+0.66%) |
Oct 22, 2010 | 10.98 | 11.13 | 10.86 | 11.07 | 2,217,117 | +0.16(+1.48%) |
Oct 21, 2010 | 10.83 | 11.06 | 10.58 | 10.91 | 2,588,063 | +0.15(+1.43%) |
Oct 20, 2010 | 10.63 | 10.92 | 10.55 | 10.75 | 2,168,749 | +0.22(+2.07%) |
Oct 19, 2010 | 10.56 | 10.80 | 10.33 | 10.54 | 3,061,040 | -0.27(-2.47%) |
Oct 18, 2010 | 11.03 | 11.03 | 10.63 | 10.80 | 1,889,853 | -0.13(-1.18%) |
Oct 15, 2010 | 10.99 | 11.06 | 10.67 | 10.93 | 2,584,882 | +0.08(+0.74%) |
Oct 14, 2010 | 10.87 | 11.01 | 10.73 | 10.85 | 1,516,006 | -0.02(-0.15%) |
Oct 13, 2010 | 10.86 | 11.00 | 10.64 | 10.87 | 3,301,857 | +0.19(+1.74%) |
Oct 12, 2010 | 10.60 | 10.81 | 10.43 | 10.68 | 2,819,763 | +0.02(+0.15%) |
Oct 11, 2010 | 10.75 | 10.75 | 10.55 | 10.66 | 1,456,127 | -0.08(-0.75%) |
Oct 08, 2010 | 10.75 | 10.81 | 10.30 | 10.75 | 3,169,649 | +0.46(+4.47%) |
Oct 07, 2010 | 10.50 | 10.50 | 10.13 | 10.29 | 3,431 | -0.14(-1.32%) |
Oct 06, 2010 | 10.35 | 10.51 | 10.29 | 10.42 | 2,312,576 | +0.03(+0.31%) |
Oct 05, 2010 | 10.01 | 10.46 | 9.995 | 10.39 | 9,917 | +0.57(+5.84%) |
Oct 04, 2010 | 10.08 | 10.14 | 9.736 | 9.817 | 1,945,202 | -0.29(-2.88%) |
Oct 01, 2010 | 10.11 | 10.12 | 9.849 | 10.11 | 4,267,500 | +0.16(+1.62%) |
Sep 30, 2010 | 9.949 | 10.33 | 9.898 | 9.946 | 32,879 | -0.15(-1.52%) |
Sep 29, 2010 | 9.890 | 10.16 | 9.858 | 10.10 | 3,409,682 | +0.14(+1.38%) |
Sep 28, 2010 | 9.833 | 10.02 | 9.527 | 9.962 | 2,306 | +0.19(+1.98%) |
Sep 27, 2010 | 9.736 | 9.906 | 9.648 | 9.769 | 2,078,844 | -0.01(-0.08%) |
Sep 24, 2010 | 9.535 | 9.825 | 9.478 | 9.777 | 3,576,484 | +0.47(+5.03%) |
Sep 23, 2010 | 9.309 | 9.656 | 9.244 | 9.309 | 188,264 | -0.15(-1.62%) |
Sep 22, 2010 | 9.381 | 9.656 | 9.317 | 9.462 | 2,648,095 | +0.02(+0.26%) |
Sep 21, 2010 | 9.414 | 9.656 | 9.333 | 9.438 | 3,862,770 | +0.05(+0.52%) |
Sep 20, 2010 | 9.026 | 9.405 | 8.889 | 9.389 | 3,170,538 | +0.44(+4.87%) |
Sep 17, 2010 | 8.953 | 9.054 | 8.800 | 8.953 | 3,429,272 | +0.11(+1.28%) |
Sep 15, 2010 | 8.420 | 8.889 | 8.380 | 8.840 | 3,075,436 | +0.35(+4.09%) |
Sep 14, 2010 | 8.445 | 8.582 | 8.429 | 8.493 | 3,221,683 | +0.02(+0.29%) |
Sep 13, 2010 | 8.469 | 8.550 | 8.356 | 8.469 | 2,992,763 | +0.19(+2.34%) |
Sep 10, 2010 | 8.291 | 8.412 | 8.162 | 8.275 | 2,142,711 | +0.02(+0.20%) |
Sep 09, 2010 | 8.679 | 8.800 | 8.170 | 8.259 | 4,104,375 | -0.18(-2.11%) |
Sep 08, 2010 | 8.574 | 8.614 | 8.291 | 8.437 | 2,126 | -0.31(-3.60%) |
Sep 07, 2010 | 9.074 | 9.082 | 8.719 | 8.751 | 9,132 | -0.33(-3.64%) |
Sep 03, 2010 | 9.196 | 9.405 | 8.946 | 9.082 | 3,256,639 | +0.13(+1.44%) |
Sep 02, 2010 | 8.751 | 9.042 | 8.751 | 8.953 | 2,840 | +0.26(+2.97%) |
Sep 01, 2010 | 8.550 | 8.711 | 8.307 | 8.695 | 4,905,875 | +0.39(+4.66%) |
Aug 31, 2010 | 8.299 | 8.461 | 8.073 | 8.307 | 16,597 | +0.09(+1.08%) |
Aug 30, 2010 | 8.558 | 8.582 | 8.219 | 8.219 | 1,828,604 | -0.40(-4.59%) |
Aug 27, 2010 | 8.130 | 8.679 | 8.081 | 8.614 | 2,962,926 | +0.37(+4.51%) |
Aug 26, 2010 | 8.606 | 8.824 | 8.227 | 8.243 | 2,399,879 | -0.27(-3.13%) |
Aug 25, 2010 | 8.211 | 8.582 | 8.001 | 8.509 | 3,787 | +0.15(+1.84%) |
Aug 24, 2010 | 8.291 | 8.675 | 8.219 | 8.356 | 15,387 | -0.26(-3.00%) |
Aug 23, 2010 | 8.913 | 8.994 | 8.590 | 8.614 | 2,097,002 | -0.20(-2.29%) |
Aug 20, 2010 | 8.808 | 8.840 | 8.566 | 8.816 | 1,845,991 | -0.03(-0.36%) |
Aug 19, 2010 | 9.196 | 9.300 | 8.776 | 8.848 | 10,633 | -0.40(-4.36%) |
Aug 18, 2010 | 9.252 | 9.397 | 9.091 | 9.252 | 59,286 | +0.02(+0.17%) |
Aug 17, 2010 | 9.147 | 9.535 | 9.066 | 9.236 | 11,775 | +0.27(+3.06%) |
Aug 16, 2010 | 8.848 | 9.115 | 8.743 | 8.961 | 1,580,262 | +0.00(+0.00%) |
Aug 13, 2010 | 8.961 | 9.171 | 8.865 | 8.961 | 1,631,979 | -0.12(-1.33%) |
Aug 12, 2010 | 8.905 | 9.333 | 8.735 | 9.082 | 2,616,991 | -0.03(-0.35%) |
Aug 11, 2010 | 9.414 | 9.414 | 9.010 | 9.115 | 23,933 | -0.66(-6.77%) |
Aug 10, 2010 | 9.841 | 9.954 | 9.631 | 9.777 | 7,071 | -0.27(-2.65%) |
Aug 09, 2010 | 10.23 | 10.33 | 9.962 | 10.04 | 2,960,119 | -0.10(-0.96%) |
Aug 06, 2010 | 10.14 | 10.19 | 9.785 | 10.14 | 2,421,321 | -0.11(-1.10%) |
Aug 05, 2010 | 9.882 | 10.33 | 9.874 | 10.25 | 2,787,760 | +0.11(+1.11%) |
Aug 04, 2010 | 10.02 | 10.20 | 9.898 | 10.14 | 1,450 | +0.20(+2.03%) |
Aug 03, 2010 | 9.979 | 10.05 | 9.753 | 9.938 | 2,199 | -0.17(-1.68%) |