Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.75 | 12.76 | 12.02 | 12.52 | 132,656 | -0.37(-2.84%) |
Oct 28, 2010 | 13.81 | 13.81 | 12.13 | 12.88 | 146,675 | -0.98(-7.09%) |
Oct 27, 2010 | 14.22 | 14.23 | 13.40 | 13.87 | 51,792 | -0.79(-5.38%) |
Oct 25, 2010 | 14.70 | 14.94 | 14.59 | 14.65 | 69,256 | +0.10(+0.67%) |
Oct 22, 2010 | 14.31 | 14.67 | 14.01 | 14.56 | 73,553 | +0.30(+2.11%) |
Oct 21, 2010 | 14.51 | 14.75 | 13.78 | 14.26 | 70,117 | -0.18(-1.24%) |
Oct 20, 2010 | 13.92 | 14.76 | 13.76 | 14.44 | 33,511 | +0.57(+4.10%) |
Oct 19, 2010 | 13.87 | 14.15 | 13.56 | 13.87 | 50,911 | -0.37(-2.62%) |
Oct 18, 2010 | 14.29 | 14.59 | 14.15 | 14.24 | 40,228 | +0.05(+0.34%) |
Oct 15, 2010 | 14.87 | 14.87 | 14.07 | 14.19 | 85,049 | -0.37(-2.57%) |
Oct 14, 2010 | 14.91 | 15.02 | 14.19 | 14.57 | 65,758 | -0.32(-2.18%) |
Oct 13, 2010 | 14.32 | 15.03 | 14.16 | 14.89 | 109,375 | +0.80(+5.65%) |
Oct 12, 2010 | 14.22 | 14.38 | 13.96 | 14.09 | 55,768 | -0.24(-1.70%) |
Oct 11, 2010 | 14.06 | 14.52 | 13.92 | 14.34 | 83,805 | +0.21(+1.50%) |
Oct 08, 2010 | 13.66 | 14.22 | 13.53 | 14.13 | 74,555 | +0.51(+3.76%) |
Oct 07, 2010 | 13.97 | 14.00 | 13.61 | 13.61 | 78,496 | -0.14(-1.00%) |
Oct 06, 2010 | 13.25 | 13.91 | 13.22 | 13.75 | 78,967 | +0.34(+2.54%) |
Oct 05, 2010 | 12.92 | 13.44 | 12.22 | 13.41 | 74,673 | +0.76(+6.04%) |
Oct 04, 2010 | 12.92 | 13.13 | 12.57 | 12.65 | 75,786 | -0.30(-2.32%) |
Oct 01, 2010 | 12.93 | 13.02 | 12.69 | 12.95 | 53,789 | +0.21(+1.66%) |
Sep 30, 2010 | 13.06 | 13.11 | 12.61 | 12.74 | 110,820 | -0.15(-1.20%) |
Sep 29, 2010 | 13.16 | 13.16 | 12.74 | 12.89 | 100,346 | -0.21(-1.61%) |
Sep 28, 2010 | 12.59 | 13.14 | 12.04 | 13.10 | 161,592 | +0.63(+5.08%) |
Sep 27, 2010 | 10.37 | 12.49 | 10.37 | 12.47 | 151,257 | +1.32(+11.80%) |
Sep 24, 2010 | 10.76 | 11.27 | 10.61 | 11.15 | 54,564 | +0.63(+6.02%) |
Sep 23, 2010 | 10.67 | 10.92 | 10.50 | 10.52 | 70,917 | -0.29(-2.70%) |
Sep 22, 2010 | 11.17 | 11.34 | 10.54 | 10.81 | 74,142 | -0.43(-3.83%) |
Sep 21, 2010 | 11.19 | 11.61 | 11.19 | 11.24 | 35,839 | -0.33(-2.81%) |
Sep 20, 2010 | 11.49 | 11.75 | 11.29 | 11.57 | 66,898 | +0.11(+0.99%) |
Sep 17, 2010 | 11.98 | 11.98 | 11.19 | 11.45 | 92,304 | -0.16(-1.40%) |
Sep 15, 2010 | 10.63 | 11.84 | 10.63 | 11.62 | 102,116 | +0.89(+8.25%) |
Sep 14, 2010 | 10.59 | 10.80 | 10.46 | 10.73 | 46,468 | +0.14(+1.30%) |
Sep 13, 2010 | 10.29 | 10.68 | 10.29 | 10.59 | 63,281 | +0.39(+3.82%) |
Sep 10, 2010 | 10.38 | 10.38 | 10.15 | 10.20 | 30,454 | -0.07(-0.71%) |
Sep 09, 2010 | 10.56 | 10.66 | 10.19 | 10.28 | 50,469 | -0.11(-1.09%) |
Sep 08, 2010 | 10.50 | 10.52 | 10.23 | 10.39 | 40,164 | +0.14(+1.35%) |
Sep 07, 2010 | 10.39 | 10.42 | 10.11 | 10.25 | 48,018 | -0.24(-2.25%) |
Sep 03, 2010 | 10.55 | 10.68 | 10.17 | 10.49 | 53,211 | +0.15(+1.49%) |
Sep 02, 2010 | 9.959 | 10.42 | 9.732 | 10.33 | 85,116 | +0.30(+3.00%) |
Sep 01, 2010 | 9.626 | 10.07 | 9.536 | 10.03 | 92,803 | +0.65(+6.93%) |
Aug 31, 2010 | 8.854 | 9.594 | 8.749 | 9.383 | 110,334 | +0.52(+5.82%) |
Aug 30, 2010 | 9.675 | 9.675 | 8.822 | 8.867 | 83,960 | -0.91(-9.27%) |
Aug 27, 2010 | 9.261 | 9.772 | 8.936 | 9.772 | 77,408 | +0.68(+7.51%) |
Aug 26, 2010 | 8.919 | 9.204 | 8.919 | 9.090 | 124,998 | +0.19(+2.19%) |
Aug 25, 2010 | 8.383 | 8.936 | 8.302 | 8.895 | 150,748 | +0.45(+5.39%) |
Aug 24, 2010 | 8.603 | 8.895 | 8.367 | 8.440 | 965,022 | -0.28(-3.17%) |
Aug 23, 2010 | 9.106 | 9.269 | 8.700 | 8.716 | 55,121 | -0.30(-3.33%) |
Aug 20, 2010 | 8.952 | 9.074 | 8.773 | 9.017 | 97,916 | +0.04(+0.45%) |
Aug 19, 2010 | 9.504 | 9.598 | 8.976 | 8.976 | 94,368 | -0.61(-6.36%) |
Aug 18, 2010 | 9.350 | 9.707 | 9.139 | 9.586 | 65,983 | +0.24(+2.61%) |
Aug 17, 2010 | 9.309 | 9.488 | 9.123 | 9.342 | 73,140 | +0.19(+2.04%) |
Aug 16, 2010 | 8.936 | 9.480 | 8.936 | 9.155 | 57,110 | +0.15(+1.62%) |
Aug 13, 2010 | 9.074 | 9.423 | 8.976 | 9.009 | 58,417 | -0.14(-1.51%) |
Aug 12, 2010 | 8.952 | 9.318 | 8.952 | 9.147 | 118,576 | -0.06(-0.62%) |
Aug 11, 2010 | 9.772 | 9.992 | 9.163 | 9.204 | 145,694 | -1.02(-10.01%) |
Aug 10, 2010 | 10.37 | 10.40 | 9.976 | 10.23 | 131,366 | -0.35(-3.30%) |
Aug 09, 2010 | 10.54 | 10.71 | 10.36 | 10.58 | 47,163 | +0.11(+1.09%) |
Aug 06, 2010 | 10.24 | 10.60 | 10.08 | 10.46 | 105,808 | +0.20(+1.98%) |
Aug 05, 2010 | 10.56 | 10.82 | 10.24 | 10.26 | 63,844 | -0.45(-4.25%) |
Aug 04, 2010 | 10.50 | 10.98 | 10.28 | 10.71 | 71,483 | +0.23(+2.17%) |
Aug 03, 2010 | 11.18 | 11.23 | 10.46 | 10.49 | 90,712 | -0.79(-6.99%) |