Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.59 | 10.96 | 10.53 | 10.85 | 338,092 | +0.20(+1.91%) |
Oct 28, 2010 | 10.84 | 11.29 | 10.55 | 10.65 | 72,663 | -0.13(-1.19%) |
Oct 27, 2010 | 10.66 | 10.77 | 10.34 | 10.77 | 82,355 | +0.05(+0.42%) |
Oct 25, 2010 | 10.65 | 10.87 | 10.65 | 10.73 | 23,382 | +0.13(+1.21%) |
Oct 22, 2010 | 10.40 | 10.71 | 10.30 | 10.60 | 97,688 | +0.25(+2.40%) |
Oct 21, 2010 | 10.44 | 10.51 | 10.24 | 10.35 | 120,859 | -0.02(-0.14%) |
Oct 20, 2010 | 10.29 | 10.40 | 10.11 | 10.37 | 87,263 | +0.14(+1.40%) |
Oct 19, 2010 | 10.26 | 10.30 | 10.05 | 10.22 | 51,769 | -0.14(-1.38%) |
Oct 18, 2010 | 9.977 | 10.47 | 9.932 | 10.37 | 94,548 | +0.43(+4.31%) |
Oct 15, 2010 | 10.26 | 10.33 | 9.781 | 9.939 | 103,627 | -0.27(-2.65%) |
Oct 14, 2010 | 10.29 | 10.34 | 10.03 | 10.21 | 58,323 | -0.05(-0.44%) |
Oct 13, 2010 | 10.29 | 10.31 | 10.16 | 10.26 | 32,285 | +0.03(+0.29%) |
Oct 12, 2010 | 10.37 | 10.37 | 10.09 | 10.22 | 13,061 | -0.19(-1.81%) |
Oct 11, 2010 | 10.53 | 10.53 | 10.38 | 10.41 | 25,396 | -0.09(-0.86%) |
Oct 08, 2010 | 10.50 | 10.53 | 10.15 | 10.50 | 29,673 | +0.36(+3.56%) |
Oct 07, 2010 | 10.23 | 10.23 | 10.03 | 10.14 | 283 | -0.01(-0.07%) |
Oct 06, 2010 | 9.758 | 10.26 | 9.758 | 10.15 | 155,378 | +0.34(+3.45%) |
Oct 05, 2010 | 9.480 | 9.924 | 9.480 | 9.811 | 99,866 | +0.45(+4.82%) |
Oct 04, 2010 | 9.330 | 9.480 | 9.307 | 9.360 | 83,129 | -0.03(-0.32%) |
Oct 01, 2010 | 9.390 | 9.518 | 9.006 | 9.390 | 31,850 | +0.10(+1.03%) |
Sep 30, 2010 | 9.294 | 9.322 | 8.991 | 9.294 | 64,393 | +0.14(+1.51%) |
Sep 29, 2010 | 9.157 | 9.232 | 9.104 | 9.157 | 33,618 | +0.00(+0.00%) |
Sep 28, 2010 | 9.081 | 9.269 | 9.066 | 9.157 | 132 | +0.12(+1.33%) |
Sep 27, 2010 | 8.773 | 9.051 | 8.675 | 9.036 | 51,601 | +0.27(+3.09%) |
Sep 24, 2010 | 8.637 | 8.765 | 8.577 | 8.765 | 110,825 | +0.22(+2.55%) |
Sep 23, 2010 | 8.487 | 8.675 | 8.464 | 8.547 | 552 | -0.06(-0.67%) |
Sep 22, 2010 | 8.645 | 8.780 | 8.464 | 8.605 | 304,009 | -0.05(-0.55%) |
Sep 21, 2010 | 8.698 | 8.773 | 8.472 | 8.652 | 167,594 | -0.14(-1.63%) |
Sep 20, 2010 | 8.871 | 8.871 | 8.517 | 8.795 | 326,925 | -0.01(-0.09%) |
Sep 17, 2010 | 8.803 | 9.036 | 8.540 | 8.803 | 146,081 | -0.71(-7.44%) |
Sep 15, 2010 | 9.593 | 9.698 | 9.104 | 9.510 | 59,321 | -0.10(-1.02%) |
Sep 14, 2010 | 9.661 | 9.781 | 9.518 | 9.608 | 63,471 | -0.05(-0.47%) |
Sep 13, 2010 | 9.352 | 9.774 | 9.066 | 9.653 | 48,235 | +0.37(+3.97%) |
Sep 10, 2010 | 9.126 | 9.307 | 8.984 | 9.284 | 38,077 | +0.17(+1.82%) |
Sep 09, 2010 | 9.345 | 9.473 | 8.984 | 9.119 | 36,540 | -0.11(-1.22%) |
Sep 08, 2010 | 9.292 | 9.473 | 9.142 | 9.232 | 49,511 | -0.01(-0.08%) |
Sep 07, 2010 | 9.277 | 9.548 | 9.029 | 9.239 | 450 | -0.04(-0.41%) |
Sep 03, 2010 | 9.239 | 9.518 | 9.172 | 9.277 | 71,266 | +0.23(+2.58%) |
Sep 02, 2010 | 8.908 | 9.104 | 8.826 | 9.044 | 224 | +0.10(+1.09%) |
Sep 01, 2010 | 8.577 | 8.991 | 8.457 | 8.946 | 83,185 | +0.50(+5.88%) |
Aug 31, 2010 | 8.457 | 8.592 | 8.352 | 8.449 | 531 | -0.02(-0.27%) |
Aug 30, 2010 | 8.525 | 8.525 | 8.269 | 8.472 | 65,222 | -0.12(-1.40%) |
Aug 27, 2010 | 8.592 | 8.630 | 8.487 | 8.592 | 66,447 | +0.12(+1.42%) |
Aug 26, 2010 | 8.615 | 8.615 | 8.397 | 8.472 | 314 | -0.15(-1.75%) |
Aug 25, 2010 | 8.306 | 8.630 | 8.291 | 8.622 | 312 | +0.27(+3.24%) |
Aug 24, 2010 | 8.502 | 8.540 | 8.231 | 8.352 | 1,269 | -0.24(-2.80%) |
Aug 23, 2010 | 8.758 | 8.758 | 8.555 | 8.592 | 109,983 | -0.08(-0.95%) |
Aug 20, 2010 | 8.284 | 8.698 | 8.284 | 8.675 | 182,756 | +0.34(+4.06%) |
Aug 19, 2010 | 8.479 | 8.494 | 8.321 | 8.336 | 1,091 | -0.15(-1.77%) |
Aug 18, 2010 | 8.502 | 8.577 | 8.374 | 8.487 | 4,953 | +0.00(+0.00%) |
Aug 17, 2010 | 8.660 | 8.683 | 8.397 | 8.487 | 753 | -0.10(-1.14%) |
Aug 16, 2010 | 8.359 | 8.622 | 8.344 | 8.585 | 57,599 | +0.16(+1.87%) |
Aug 13, 2010 | 8.427 | 8.502 | 8.171 | 8.427 | 36,813 | +0.08(+0.90%) |
Aug 12, 2010 | 8.502 | 8.652 | 8.126 | 8.352 | 73,511 | -0.28(-3.23%) |
Aug 11, 2010 | 8.494 | 8.698 | 8.397 | 8.630 | 1,367 | +0.03(+0.35%) |
Aug 10, 2010 | 9.021 | 9.021 | 8.577 | 8.600 | 262,952 | +0.10(+1.15%) |
Aug 09, 2010 | 8.434 | 8.547 | 8.121 | 8.502 | 113,157 | +0.11(+1.25%) |
Aug 06, 2010 | 8.397 | 8.758 | 8.276 | 8.397 | 20,445 | -0.02(-0.18%) |
Aug 05, 2010 | 8.607 | 8.607 | 8.374 | 8.412 | 21,354 | -0.24(-2.78%) |
Aug 04, 2010 | 8.773 | 8.773 | 8.246 | 8.652 | 140,940 | -0.08(-0.86%) |
Aug 03, 2010 | 8.788 | 8.826 | 8.517 | 8.728 | 15,352 | -0.06(-0.68%) |