Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.61 | 10.82 | 10.49 | 10.70 | 247,071 | +0.04(+0.38%) |
Oct 28, 2010 | 10.78 | 10.83 | 10.45 | 10.66 | 253,519 | -0.04(-0.37%) |
Oct 27, 2010 | 10.83 | 10.83 | 10.40 | 10.70 | 340,900 | -0.62(-5.48%) |
Oct 25, 2010 | 11.19 | 11.46 | 11.19 | 11.32 | 213,098 | +0.26(+2.35%) |
Oct 22, 2010 | 11.11 | 11.17 | 10.99 | 11.06 | 244,326 | +0.01(+0.09%) |
Oct 21, 2010 | 11.00 | 11.17 | 10.85 | 11.05 | 256,412 | +0.09(+0.82%) |
Oct 20, 2010 | 10.70 | 11.09 | 10.69 | 10.96 | 295,271 | +0.36(+3.40%) |
Oct 19, 2010 | 10.84 | 11.09 | 10.58 | 10.60 | 341,865 | -0.43(-3.90%) |
Oct 18, 2010 | 10.80 | 11.05 | 10.68 | 11.03 | 162,444 | +0.27(+2.51%) |
Oct 15, 2010 | 11.00 | 11.02 | 10.75 | 10.76 | 347,265 | -0.13(-1.19%) |
Oct 14, 2010 | 10.84 | 10.99 | 10.75 | 10.89 | 297,357 | +0.00(+0.00%) |
Oct 13, 2010 | 10.59 | 10.97 | 10.57 | 10.89 | 348,111 | +0.36(+3.42%) |
Oct 12, 2010 | 10.66 | 10.78 | 10.40 | 10.53 | 377,751 | -0.19(-1.77%) |
Oct 11, 2010 | 10.69 | 10.93 | 10.61 | 10.72 | 228,470 | -0.01(-0.09%) |
Oct 08, 2010 | 10.73 | 10.80 | 10.26 | 10.73 | 315,915 | +0.47(+4.58%) |
Oct 07, 2010 | 10.35 | 10.41 | 10.11 | 10.26 | 765 | +0.02(+0.20%) |
Oct 06, 2010 | 10.42 | 10.57 | 10.20 | 10.24 | 327,815 | -0.18(-1.73%) |
Oct 05, 2010 | 10.11 | 10.46 | 10.00 | 10.42 | 374,866 | +0.42(+4.20%) |
Oct 04, 2010 | 10.09 | 10.25 | 9.970 | 10.00 | 367,916 | -0.11(-1.09%) |
Oct 01, 2010 | 10.11 | 10.19 | 9.870 | 10.11 | 244,747 | +0.12(+1.17%) |
Sep 30, 2010 | 9.993 | 10.09 | 9.800 | 9.993 | 14,580 | +0.23(+2.39%) |
Sep 29, 2010 | 9.650 | 9.930 | 9.590 | 9.760 | 247,131 | +0.12(+1.24%) |
Sep 28, 2010 | 9.550 | 9.700 | 9.270 | 9.640 | 361 | +0.13(+1.37%) |
Sep 27, 2010 | 9.400 | 9.560 | 9.270 | 9.510 | 277,169 | +0.14(+1.49%) |
Sep 24, 2010 | 9.120 | 9.370 | 9.100 | 9.370 | 283,266 | +0.41(+4.58%) |
Sep 23, 2010 | 8.880 | 9.255 | 8.810 | 8.960 | 1,496 | -0.01(-0.11%) |
Sep 22, 2010 | 9.090 | 9.220 | 8.870 | 8.970 | 273,746 | -0.14(-1.54%) |
Sep 21, 2010 | 9.170 | 9.200 | 9.080 | 9.110 | 257,424 | -0.04(-0.44%) |
Sep 20, 2010 | 8.720 | 9.170 | 8.640 | 9.150 | 387,225 | +0.44(+5.05%) |
Sep 17, 2010 | 8.710 | 8.840 | 8.500 | 8.710 | 354,410 | -0.02(-0.23%) |
Sep 15, 2010 | 8.520 | 8.780 | 8.430 | 8.730 | 211,221 | +0.19(+2.22%) |
Sep 14, 2010 | 8.510 | 8.620 | 8.380 | 8.540 | 234,000 | +0.02(+0.23%) |
Sep 13, 2010 | 8.390 | 8.630 | 8.380 | 8.520 | 369,316 | +0.23(+2.77%) |
Sep 10, 2010 | 8.290 | 8.410 | 8.220 | 8.290 | 315,179 | +0.06(+0.73%) |
Sep 09, 2010 | 8.330 | 8.360 | 8.110 | 8.230 | 269,317 | +0.02(+0.24%) |
Sep 08, 2010 | 8.410 | 8.500 | 8.160 | 8.210 | 270,063 | -0.18(-2.15%) |
Sep 07, 2010 | 8.540 | 8.560 | 8.350 | 8.390 | 1,218 | -0.19(-2.21%) |
Sep 03, 2010 | 8.600 | 8.770 | 8.412 | 8.580 | 323,990 | +0.10(+1.18%) |
Sep 02, 2010 | 8.310 | 8.510 | 8.277 | 8.480 | 882 | +0.20(+2.42%) |
Sep 01, 2010 | 8.210 | 8.360 | 8.190 | 8.280 | 377,124 | +0.25(+3.11%) |
Aug 31, 2010 | 8.020 | 8.160 | 7.840 | 8.030 | 1,600 | +0.14(+1.77%) |
Aug 30, 2010 | 7.780 | 8.000 | 7.760 | 7.890 | 322,167 | +0.03(+0.38%) |
Aug 27, 2010 | 7.340 | 7.890 | 7.300 | 7.860 | 478,627 | +0.41(+5.50%) |
Aug 26, 2010 | 7.880 | 7.968 | 7.420 | 7.450 | 853 | -0.40(-5.10%) |
Aug 25, 2010 | 8.500 | 8.670 | 7.650 | 7.850 | 845 | -0.66(-7.76%) |
Aug 24, 2010 | 8.330 | 8.550 | 8.220 | 8.510 | 7,231 | +0.10(+1.19%) |
Aug 23, 2010 | 8.750 | 8.770 | 8.410 | 8.410 | 395,991 | -0.30(-3.44%) |
Aug 20, 2010 | 8.610 | 8.710 | 8.430 | 8.710 | 208,138 | +0.08(+0.93%) |
Aug 19, 2010 | 8.870 | 8.940 | 8.520 | 8.630 | 1,277 | -0.31(-3.47%) |
Aug 18, 2010 | 8.870 | 8.990 | 8.730 | 8.940 | 13,359 | +0.07(+0.79%) |
Aug 17, 2010 | 8.530 | 8.950 | 8.480 | 8.870 | 2,036 | +0.50(+5.97%) |
Aug 16, 2010 | 8.250 | 8.570 | 8.230 | 8.370 | 123,799 | +0.03(+0.36%) |
Aug 13, 2010 | 8.340 | 8.480 | 8.270 | 8.340 | 201,848 | -0.08(-0.95%) |
Aug 12, 2010 | 8.440 | 8.570 | 8.380 | 8.420 | 509 | -0.24(-2.77%) |
Aug 11, 2010 | 9.040 | 9.040 | 8.640 | 8.660 | 277,401 | -0.52(-5.66%) |
Aug 10, 2010 | 9.280 | 9.320 | 9.000 | 9.180 | 1,577 | -0.21(-2.24%) |
Aug 09, 2010 | 9.420 | 9.510 | 9.300 | 9.390 | 162,276 | +0.08(+0.86%) |
Aug 06, 2010 | 9.310 | 9.420 | 9.070 | 9.310 | 171,862 | -0.05(-0.53%) |
Aug 05, 2010 | 9.250 | 9.460 | 9.190 | 9.360 | 249,977 | +0.04(+0.43%) |
Aug 04, 2010 | 9.310 | 9.430 | 9.150 | 9.320 | 200,427 | +0.08(+0.87%) |
Aug 03, 2010 | 9.390 | 9.660 | 9.190 | 9.240 | 285,236 | -0.02(-0.22%) |