Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.10 | 11.44 | 11.10 | 11.30 | 2,172,690 | +0.18(+1.66%) |
Oct 28, 2010 | 11.44 | 11.44 | 11.11 | 11.11 | 3,751,367 | -0.18(-1.56%) |
Oct 27, 2010 | 11.15 | 11.31 | 11.09 | 11.29 | 2,383,883 | -0.07(-0.59%) |
Oct 25, 2010 | 11.44 | 11.51 | 11.30 | 11.35 | 2,099,423 | +0.00(+0.00%) |
Oct 22, 2010 | 11.53 | 11.66 | 11.35 | 11.35 | 2,582,832 | -0.20(-1.74%) |
Oct 21, 2010 | 11.30 | 11.67 | 11.25 | 11.56 | 5,031,578 | +0.34(+3.06%) |
Oct 20, 2010 | 11.25 | 11.34 | 11.15 | 11.21 | 2,709,098 | -0.01(-0.07%) |
Oct 19, 2010 | 11.10 | 11.37 | 11.10 | 11.22 | 3,583,989 | -0.06(-0.52%) |
Oct 18, 2010 | 11.17 | 11.35 | 11.07 | 11.28 | 2,705,716 | +0.07(+0.60%) |
Oct 15, 2010 | 11.37 | 11.40 | 11.08 | 11.21 | 3,143,414 | -0.10(-0.89%) |
Oct 14, 2010 | 11.30 | 11.50 | 11.20 | 11.31 | 4,260,241 | -0.11(-0.95%) |
Oct 13, 2010 | 11.36 | 11.43 | 11.19 | 11.42 | 3,843,845 | +0.25(+2.25%) |
Oct 12, 2010 | 11.16 | 11.38 | 11.06 | 11.17 | 4,734,951 | -0.16(-1.41%) |
Oct 11, 2010 | 11.06 | 11.33 | 10.99 | 11.33 | 4,433,369 | +0.34(+3.05%) |
Oct 08, 2010 | 10.99 | 11.02 | 10.78 | 10.99 | 3,462,487 | +0.17(+1.55%) |
Oct 07, 2010 | 10.65 | 10.85 | 10.58 | 10.83 | 119 | +0.22(+2.05%) |
Oct 06, 2010 | 10.58 | 10.98 | 10.52 | 10.61 | 4,383,706 | -0.01(-0.08%) |
Oct 05, 2010 | 10.47 | 10.68 | 10.44 | 10.62 | 2,560,388 | +0.23(+2.18%) |
Oct 04, 2010 | 10.33 | 10.54 | 10.32 | 10.39 | 4,009,584 | -0.03(-0.32%) |
Oct 01, 2010 | 10.42 | 10.72 | 10.31 | 10.42 | 4,117,231 | -0.21(-1.97%) |
Sep 30, 2010 | 10.40 | 10.66 | 10.28 | 10.63 | 119 | +0.27(+2.59%) |
Sep 29, 2010 | 10.11 | 10.43 | 9.855 | 10.37 | 2,260 | +0.32(+3.17%) |
Sep 28, 2010 | 9.771 | 10.28 | 9.729 | 10.05 | 1,563,057 | +0.27(+2.74%) |
Sep 27, 2010 | 9.704 | 9.955 | 9.570 | 9.779 | 5,281,824 | +0.14(+1.48%) |
Sep 24, 2010 | 9.151 | 9.670 | 9.151 | 9.637 | 5,864,003 | +0.61(+6.78%) |
Sep 23, 2010 | 9.285 | 9.327 | 8.908 | 9.025 | 2,612 | -0.34(-3.67%) |
Sep 22, 2010 | 9.477 | 9.595 | 9.318 | 9.368 | 4,261,575 | -0.11(-1.15%) |
Sep 21, 2010 | 9.243 | 9.611 | 9.201 | 9.477 | 119 | +0.23(+2.54%) |
Sep 20, 2010 | 9.084 | 9.260 | 8.991 | 9.243 | 2,979,318 | +0.15(+1.66%) |
Sep 17, 2010 | 9.092 | 9.092 | 8.849 | 9.092 | 2,509,346 | +0.07(+0.74%) |
Sep 15, 2010 | 8.790 | 9.058 | 8.757 | 9.025 | 3,457,934 | +0.18(+1.99%) |
Sep 14, 2010 | 8.866 | 8.941 | 8.732 | 8.849 | 3,170,056 | -0.03(-0.38%) |
Sep 13, 2010 | 8.757 | 8.882 | 8.706 | 8.882 | 3,078,974 | +0.26(+3.01%) |
Sep 10, 2010 | 8.380 | 8.648 | 8.380 | 8.623 | 4,641,100 | +0.24(+2.90%) |
Sep 09, 2010 | 8.472 | 8.505 | 8.346 | 8.380 | 5,092,439 | -0.04(-0.50%) |
Sep 08, 2010 | 8.547 | 8.631 | 8.388 | 8.422 | 4,124,992 | -0.12(-1.37%) |
Sep 07, 2010 | 8.539 | 8.673 | 8.522 | 8.539 | 3,246,451 | -0.13(-1.55%) |
Sep 03, 2010 | 8.748 | 8.799 | 8.614 | 8.673 | 6,524,756 | +0.10(+1.17%) |
Sep 02, 2010 | 8.748 | 8.748 | 8.522 | 8.572 | 1,193 | -0.18(-2.01%) |
Sep 01, 2010 | 8.673 | 8.874 | 8.539 | 8.748 | 2,419,688 | +0.38(+4.50%) |
Aug 31, 2010 | 8.371 | 8.522 | 8.288 | 8.371 | 33,533 | -0.04(-0.50%) |
Aug 30, 2010 | 8.589 | 8.606 | 8.396 | 8.413 | 1,974,073 | -0.21(-2.43%) |
Aug 27, 2010 | 8.623 | 8.673 | 8.380 | 8.623 | 2,224,983 | +0.01(+0.10%) |
Aug 26, 2010 | 8.841 | 8.841 | 8.556 | 8.614 | 1,621,407 | -0.08(-0.87%) |
Aug 25, 2010 | 8.623 | 8.757 | 8.480 | 8.690 | 238 | -0.05(-0.58%) |
Aug 24, 2010 | 8.706 | 8.832 | 8.572 | 8.740 | 3,780,985 | -0.12(-1.32%) |
Aug 23, 2010 | 8.547 | 9.142 | 8.522 | 8.857 | 4,397,782 | +0.33(+3.83%) |
Aug 20, 2010 | 8.531 | 8.614 | 8.422 | 8.531 | 1,733,159 | -0.07(-0.78%) |
Aug 19, 2010 | 8.774 | 8.866 | 8.598 | 8.598 | 238 | -0.25(-2.84%) |
Aug 18, 2010 | 8.908 | 8.916 | 8.673 | 8.849 | 1,948,886 | -0.06(-0.66%) |
Aug 17, 2010 | 8.882 | 8.991 | 8.757 | 8.908 | 2,524,671 | +0.21(+2.41%) |
Aug 16, 2010 | 8.815 | 8.941 | 8.648 | 8.698 | 2,813,688 | -0.21(-2.35%) |
Aug 13, 2010 | 8.908 | 9.318 | 8.874 | 8.908 | 4,024,240 | -0.32(-3.45%) |
Aug 12, 2010 | 8.924 | 9.268 | 8.673 | 9.226 | 5,157,106 | +0.37(+4.16%) |
Aug 11, 2010 | 8.899 | 8.991 | 8.732 | 8.857 | 3,306,167 | -0.35(-3.82%) |
Aug 10, 2010 | 9.436 | 9.452 | 9.008 | 9.209 | 3,199,131 | -0.31(-3.26%) |
Aug 09, 2010 | 9.503 | 9.528 | 9.368 | 9.519 | 1,716,981 | +0.03(+0.26%) |
Aug 06, 2010 | 9.494 | 9.662 | 9.368 | 9.494 | 1,697,679 | -0.15(-1.56%) |
Aug 05, 2010 | 9.611 | 9.712 | 9.595 | 9.645 | 1,424,174 | -0.04(-0.43%) |
Aug 04, 2010 | 9.670 | 9.687 | 9.544 | 9.687 | 1,363,066 | +0.05(+0.52%) |
Aug 03, 2010 | 9.804 | 9.804 | 9.586 | 9.637 | 1,557,922 | -0.17(-1.71%) |