Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.611 | 9.804 | 9.586 | 9.779 | 273,616 | +0.27(+2.86%) |
Oct 28, 2010 | 9.561 | 9.629 | 9.450 | 9.507 | 405,380 | +0.05(+0.50%) |
Oct 27, 2010 | 9.579 | 9.722 | 9.455 | 9.459 | 502,490 | -0.73(-7.15%) |
Oct 25, 2010 | 10.31 | 10.35 | 10.15 | 10.19 | 340,596 | +0.11(+1.06%) |
Oct 22, 2010 | 9.822 | 10.10 | 9.811 | 10.08 | 326,940 | +0.17(+1.76%) |
Oct 21, 2010 | 10.18 | 10.25 | 9.901 | 9.906 | 341,901 | -0.34(-3.28%) |
Oct 20, 2010 | 10.09 | 10.36 | 10.05 | 10.24 | 1,008,225 | +0.04(+0.42%) |
Oct 19, 2010 | 9.867 | 10.30 | 9.858 | 10.20 | 580,087 | +0.16(+1.56%) |
Oct 18, 2010 | 10.05 | 10.10 | 9.935 | 10.04 | 470,433 | +0.25(+2.52%) |
Oct 15, 2010 | 9.876 | 9.992 | 9.672 | 9.795 | 659,290 | -0.38(-3.70%) |
Oct 14, 2010 | 10.69 | 10.81 | 10.14 | 10.17 | 1,032,900 | -0.47(-4.39%) |
Oct 13, 2010 | 10.40 | 10.64 | 10.32 | 10.64 | 507,446 | -0.04(-0.40%) |
Oct 12, 2010 | 11.07 | 11.17 | 10.68 | 10.68 | 373,235 | -0.34(-3.05%) |
Oct 11, 2010 | 10.95 | 11.04 | 10.92 | 11.02 | 160,046 | -0.01(-0.06%) |
Oct 08, 2010 | 11.02 | 11.38 | 11.01 | 11.02 | 329,850 | -0.13(-1.14%) |
Oct 07, 2010 | 11.32 | 11.36 | 11.15 | 11.15 | 248,359 | -0.28(-2.42%) |
Oct 06, 2010 | 11.23 | 11.61 | 11.21 | 11.43 | 349,097 | +0.41(+3.70%) |
Oct 05, 2010 | 11.16 | 11.19 | 10.92 | 11.02 | 257,570 | -0.19(-1.74%) |
Oct 04, 2010 | 11.15 | 11.22 | 11.08 | 11.21 | 543,264 | +0.10(+0.86%) |
Oct 01, 2010 | 11.12 | 11.28 | 10.99 | 11.12 | 193,112 | -0.20(-1.72%) |
Sep 30, 2010 | 11.26 | 11.31 | 10.85 | 11.31 | 468,356 | -0.01(-0.12%) |
Sep 29, 2010 | 11.52 | 11.54 | 11.25 | 11.33 | 541,421 | -0.13(-1.15%) |
Sep 28, 2010 | 11.26 | 11.55 | 11.24 | 11.46 | 570,254 | +0.24(+2.10%) |
Sep 27, 2010 | 10.99 | 11.28 | 10.99 | 11.22 | 664,436 | +0.53(+4.94%) |
Sep 24, 2010 | 10.81 | 10.86 | 10.69 | 10.70 | 261,353 | -0.44(-3.95%) |
Sep 23, 2010 | 11.31 | 11.31 | 10.93 | 11.14 | 1,614,020 | +0.11(+1.01%) |
Sep 22, 2010 | 11.04 | 11.19 | 10.81 | 11.02 | 670,662 | +0.28(+2.57%) |
Sep 21, 2010 | 10.45 | 10.87 | 10.21 | 10.75 | 824,504 | +0.40(+3.83%) |
Sep 20, 2010 | 10.33 | 10.40 | 10.17 | 10.35 | 520,705 | +0.20(+1.92%) |
Sep 17, 2010 | 10.16 | 10.30 | 10.06 | 10.16 | 435,413 | -0.16(-1.58%) |
Sep 15, 2010 | 10.47 | 10.62 | 10.25 | 10.32 | 293,631 | -0.48(-4.47%) |
Sep 14, 2010 | 10.57 | 10.81 | 10.55 | 10.80 | 300,937 | +0.33(+3.16%) |
Sep 13, 2010 | 10.15 | 10.57 | 10.15 | 10.47 | 600,790 | +0.14(+1.36%) |
Sep 10, 2010 | 10.29 | 10.44 | 10.17 | 10.33 | 595,574 | -0.17(-1.60%) |
Sep 09, 2010 | 10.80 | 10.83 | 10.44 | 10.50 | 440 | -0.69(-6.18%) |
Sep 08, 2010 | 11.26 | 11.30 | 11.02 | 11.19 | 881 | -0.30(-2.59%) |
Sep 07, 2010 | 11.27 | 11.51 | 11.19 | 11.49 | 262,905 | +0.71(+6.56%) |
Sep 03, 2010 | 10.47 | 10.85 | 10.47 | 10.78 | 708,297 | -0.45(-4.00%) |
Sep 02, 2010 | 11.33 | 11.38 | 11.07 | 11.23 | 467,192 | -0.39(-3.34%) |
Sep 01, 2010 | 12.02 | 12.03 | 11.32 | 11.62 | 1,108,474 | -0.85(-6.81%) |
Aug 31, 2010 | 12.39 | 12.50 | 12.14 | 12.46 | 574,805 | +0.47(+3.89%) |
Aug 30, 2010 | 11.67 | 12.06 | 11.52 | 12.00 | 430,439 | +0.64(+5.63%) |
Aug 27, 2010 | 11.36 | 12.42 | 11.32 | 11.36 | 1,310,970 | -1.13(-9.03%) |
Aug 26, 2010 | 12.19 | 12.50 | 12.10 | 12.48 | 826,991 | +0.34(+2.82%) |
Aug 25, 2010 | 12.61 | 12.83 | 12.02 | 12.14 | 1,327,268 | -0.09(-0.74%) |
Aug 24, 2010 | 12.01 | 12.36 | 11.87 | 12.23 | 592,284 | +0.58(+4.98%) |
Aug 23, 2010 | 11.54 | 11.69 | 11.40 | 11.65 | 372,362 | -0.02(-0.17%) |
Aug 20, 2010 | 11.82 | 11.95 | 11.60 | 11.67 | 489,424 | -0.06(-0.48%) |
Aug 19, 2010 | 11.25 | 11.86 | 11.21 | 11.73 | 334,961 | +0.54(+4.82%) |
Aug 18, 2010 | 11.33 | 11.55 | 11.17 | 11.19 | 306,806 | +0.12(+1.13%) |
Aug 17, 2010 | 11.32 | 11.32 | 10.99 | 11.06 | 313,716 | -0.22(-1.97%) |
Aug 16, 2010 | 11.12 | 11.31 | 11.05 | 11.29 | 536,535 | +0.80(+7.61%) |
Aug 13, 2010 | 10.26 | 10.52 | 10.26 | 10.49 | 260,974 | +0.41(+4.05%) |
Aug 12, 2010 | 10.28 | 10.39 | 10.04 | 10.08 | 217,849 | -0.09(-0.91%) |
Aug 11, 2010 | 9.881 | 10.20 | 9.881 | 10.17 | 438,142 | +0.41(+4.23%) |
Aug 10, 2010 | 9.815 | 10.09 | 9.634 | 9.761 | 265,869 | +0.03(+0.28%) |
Aug 09, 2010 | 9.713 | 9.788 | 9.700 | 9.733 | 50,267 | -0.10(-0.99%) |
Aug 06, 2010 | 9.831 | 9.879 | 9.650 | 9.831 | 189,673 | +0.33(+3.44%) |
Aug 05, 2010 | 9.607 | 9.643 | 9.468 | 9.505 | 118,676 | +0.12(+1.31%) |
Aug 04, 2010 | 9.675 | 9.675 | 9.382 | 9.382 | 109,681 | -0.24(-2.45%) |
Aug 03, 2010 | 9.575 | 9.702 | 9.529 | 9.618 | 147,576 | +0.14(+1.44%) |