Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 8.550 | 8.600 | 7.860 | 7.920 | 2,327,560 | -0.84(-9.59%) |
Oct 28, 2010 | 8.940 | 9.140 | 8.690 | 8.760 | 586,991 | -0.15(-1.68%) |
Oct 27, 2010 | 8.940 | 8.975 | 8.770 | 8.910 | 830,681 | -0.34(-3.68%) |
Oct 25, 2010 | 9.140 | 9.420 | 9.020 | 9.250 | 447,240 | +0.18(+1.98%) |
Oct 22, 2010 | 9.200 | 9.273 | 8.990 | 9.070 | 712,866 | -0.08(-0.87%) |
Oct 21, 2010 | 9.490 | 9.590 | 9.140 | 9.150 | 660,978 | -0.28(-2.97%) |
Oct 20, 2010 | 9.320 | 9.500 | 9.260 | 9.430 | 500,257 | +0.18(+1.95%) |
Oct 19, 2010 | 9.350 | 9.560 | 9.200 | 9.250 | 661,064 | -0.24(-2.53%) |
Oct 18, 2010 | 9.450 | 9.620 | 9.440 | 9.490 | 417,045 | +0.06(+0.64%) |
Oct 15, 2010 | 9.540 | 9.710 | 9.250 | 9.430 | 920,411 | +0.04(+0.43%) |
Oct 14, 2010 | 9.540 | 9.670 | 9.310 | 9.390 | 916,754 | -0.17(-1.78%) |
Oct 13, 2010 | 9.570 | 9.750 | 9.500 | 9.560 | 724,106 | +0.01(+0.10%) |
Oct 12, 2010 | 9.510 | 9.670 | 9.430 | 9.550 | 474,436 | -0.02(-0.21%) |
Oct 11, 2010 | 9.530 | 9.720 | 9.470 | 9.570 | 381,080 | +0.01(+0.10%) |
Oct 08, 2010 | 9.460 | 9.620 | 9.340 | 9.560 | 376,617 | +0.12(+1.27%) |
Oct 07, 2010 | 9.500 | 9.590 | 9.370 | 9.440 | 349,543 | +0.02(+0.21%) |
Oct 06, 2010 | 9.530 | 9.567 | 9.340 | 9.420 | 519,746 | -0.11(-1.15%) |
Oct 05, 2010 | 9.330 | 9.580 | 9.210 | 9.530 | 668,541 | +0.34(+3.70%) |
Oct 04, 2010 | 9.550 | 9.690 | 9.150 | 9.190 | 833,130 | -0.44(-4.57%) |
Oct 01, 2010 | 9.800 | 9.960 | 9.540 | 9.630 | 510,452 | -0.06(-0.62%) |
Sep 30, 2010 | 9.860 | 9.930 | 9.540 | 9.690 | 614,166 | -0.12(-1.22%) |
Sep 29, 2010 | 9.610 | 9.840 | 9.610 | 9.810 | 803,961 | -0.07(-0.71%) |
Sep 28, 2010 | 9.860 | 9.990 | 9.600 | 9.880 | 602,420 | +0.08(+0.82%) |
Sep 27, 2010 | 10.06 | 10.17 | 9.730 | 9.800 | 586,192 | -0.23(-2.29%) |
Sep 24, 2010 | 9.960 | 10.06 | 9.890 | 10.03 | 918,001 | +0.25(+2.56%) |
Sep 23, 2010 | 9.940 | 10.11 | 9.720 | 9.780 | 669,549 | -0.27(-2.69%) |
Sep 22, 2010 | 10.21 | 10.46 | 9.870 | 10.05 | 626,343 | -0.21(-2.05%) |
Sep 21, 2010 | 10.58 | 10.58 | 10.20 | 10.26 | 669,035 | -0.36(-3.39%) |
Sep 20, 2010 | 10.41 | 10.74 | 10.40 | 10.62 | 911,755 | +0.30(+2.91%) |
Sep 17, 2010 | 10.25 | 10.48 | 9.950 | 10.32 | 1,398,592 | +0.32(+3.20%) |
Sep 15, 2010 | 10.00 | 10.14 | 9.864 | 10.00 | 571,295 | -0.06(-0.60%) |
Sep 14, 2010 | 10.21 | 10.35 | 9.980 | 10.06 | 363,073 | -0.16(-1.57%) |
Sep 13, 2010 | 10.16 | 10.36 | 10.06 | 10.22 | 471,901 | +0.16(+1.59%) |
Sep 10, 2010 | 10.17 | 10.37 | 10.04 | 10.06 | 281,329 | -0.11(-1.08%) |
Sep 09, 2010 | 10.42 | 10.53 | 10.07 | 10.17 | 425,473 | -0.07(-0.68%) |
Sep 08, 2010 | 10.22 | 10.49 | 10.21 | 10.24 | 529,095 | +0.02(+0.20%) |
Sep 07, 2010 | 10.59 | 10.65 | 10.16 | 10.22 | 596,388 | -0.46(-4.31%) |
Sep 03, 2010 | 10.76 | 10.84 | 10.48 | 10.68 | 525,962 | +0.04(+0.38%) |
Sep 02, 2010 | 10.52 | 10.65 | 10.34 | 10.64 | 638,669 | +0.15(+1.43%) |
Sep 01, 2010 | 10.49 | 10.55 | 10.30 | 10.49 | 988,561 | +0.30(+2.94%) |
Aug 31, 2010 | 10.39 | 10.49 | 10.13 | 10.19 | 656,022 | -0.24(-2.30%) |
Aug 30, 2010 | 10.43 | 10.59 | 10.40 | 10.43 | 542,549 | -0.08(-0.71%) |
Aug 27, 2010 | 10.57 | 10.67 | 10.29 | 10.51 | 671,199 | +0.10(+0.91%) |
Aug 26, 2010 | 10.43 | 10.68 | 10.29 | 10.41 | 555,932 | +0.04(+0.34%) |
Aug 25, 2010 | 9.770 | 10.44 | 9.660 | 10.38 | 577,307 | +0.54(+5.44%) |
Aug 24, 2010 | 10.09 | 10.16 | 9.830 | 9.840 | 456,433 | -0.44(-4.28%) |
Aug 23, 2010 | 10.25 | 10.57 | 10.14 | 10.28 | 667,495 | +0.07(+0.69%) |
Aug 20, 2010 | 10.35 | 10.51 | 9.960 | 10.21 | 656,170 | -0.16(-1.54%) |
Aug 19, 2010 | 10.76 | 10.97 | 10.30 | 10.37 | 549,637 | -0.49(-4.51%) |
Aug 18, 2010 | 10.90 | 11.05 | 10.73 | 10.86 | 448,641 | -0.03(-0.28%) |
Aug 17, 2010 | 10.87 | 11.15 | 10.65 | 10.89 | 544,124 | +0.11(+1.02%) |
Aug 16, 2010 | 11.13 | 11.15 | 10.66 | 10.78 | 747,647 | -0.46(-4.09%) |
Aug 13, 2010 | 10.90 | 11.35 | 10.90 | 11.24 | 793,992 | +0.42(+3.88%) |
Aug 12, 2010 | 10.59 | 10.95 | 10.47 | 10.82 | 553,544 | +0.19(+1.79%) |
Aug 11, 2010 | 11.00 | 11.07 | 10.60 | 10.63 | 729,259 | -0.61(-5.43%) |
Aug 10, 2010 | 11.66 | 11.66 | 11.10 | 11.24 | 752,883 | -0.56(-4.75%) |
Aug 09, 2010 | 11.89 | 11.89 | 11.54 | 11.80 | 806,444 | -0.00(-0.00%) |
Aug 06, 2010 | 10.80 | 11.99 | 10.46 | 11.80 | 1,982,206 | +0.88(+8.06%) |
Aug 05, 2010 | 10.66 | 11.15 | 10.61 | 10.92 | 1,074,385 | +0.29(+2.73%) |
Aug 04, 2010 | 10.69 | 10.75 | 10.52 | 10.63 | 791,331 | -0.05(-0.47%) |
Aug 03, 2010 | 10.76 | 10.79 | 10.44 | 10.68 | 426,597 | -0.17(-1.57%) |