Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.15 | 10.78 | 10.15 | 10.67 | 2,223,248 | +0.48(+4.71%) |
Oct 28, 2010 | 10.35 | 10.38 | 10.10 | 10.19 | 879,009 | -0.10(-0.97%) |
Oct 27, 2010 | 10.08 | 10.29 | 10.04 | 10.29 | 1,314,509 | +0.41(+4.15%) |
Oct 25, 2010 | 10.23 | 10.24 | 9.850 | 9.880 | 2,149,104 | -0.28(-2.76%) |
Oct 22, 2010 | 10.21 | 10.30 | 10.03 | 10.16 | 1,735,186 | -0.05(-0.49%) |
Oct 21, 2010 | 10.32 | 10.39 | 10.01 | 10.21 | 1,119,486 | -0.05(-0.49%) |
Oct 20, 2010 | 10.13 | 10.32 | 10.13 | 10.26 | 878,950 | +0.16(+1.58%) |
Oct 19, 2010 | 10.41 | 10.44 | 10.08 | 10.10 | 1,913,609 | -0.45(-4.22%) |
Oct 18, 2010 | 10.61 | 10.66 | 10.49 | 10.54 | 811,472 | -0.03(-0.24%) |
Oct 15, 2010 | 10.93 | 10.94 | 10.37 | 10.57 | 1,830,129 | -0.26(-2.40%) |
Oct 14, 2010 | 10.92 | 10.94 | 10.69 | 10.83 | 1,971,520 | -0.07(-0.64%) |
Oct 13, 2010 | 10.70 | 11.00 | 10.68 | 10.90 | 1,970,000 | +0.25(+2.37%) |
Oct 12, 2010 | 10.56 | 10.68 | 10.49 | 10.65 | 1,153,440 | +0.10(+0.92%) |
Oct 11, 2010 | 10.53 | 10.60 | 10.48 | 10.55 | 852,406 | +0.02(+0.19%) |
Oct 08, 2010 | 10.39 | 10.59 | 10.30 | 10.53 | 907,546 | +0.12(+1.15%) |
Oct 07, 2010 | 10.50 | 10.55 | 10.28 | 10.41 | 766,125 | -0.05(-0.48%) |
Oct 06, 2010 | 10.55 | 10.67 | 10.37 | 10.46 | 1,489,784 | -0.09(-0.85%) |
Oct 05, 2010 | 10.49 | 10.57 | 10.37 | 10.55 | 1,846,557 | +0.14(+1.34%) |
Oct 04, 2010 | 10.30 | 10.54 | 10.18 | 10.41 | 2,565,134 | +0.16(+1.56%) |
Oct 01, 2010 | 10.25 | 10.31 | 10.05 | 10.25 | 1,210,891 | +0.11(+1.08%) |
Sep 30, 2010 | 10.20 | 10.29 | 9.970 | 10.14 | 1,316,925 | +0.07(+0.70%) |
Sep 29, 2010 | 10.03 | 10.23 | 10.00 | 10.07 | 1,313,217 | -0.03(-0.30%) |
Sep 28, 2010 | 10.05 | 10.16 | 9.870 | 10.10 | 1,435,655 | +0.20(+2.02%) |
Sep 27, 2010 | 9.980 | 10.04 | 9.840 | 9.900 | 1,157,023 | -0.09(-0.90%) |
Sep 24, 2010 | 9.880 | 10.03 | 9.880 | 9.990 | 1,179,035 | +0.25(+2.57%) |
Sep 23, 2010 | 9.870 | 10.24 | 9.730 | 9.740 | 2,144,248 | -0.21(-2.11%) |
Sep 22, 2010 | 9.940 | 10.09 | 9.780 | 9.950 | 1,617,524 | -0.04(-0.40%) |
Sep 21, 2010 | 10.00 | 10.15 | 9.910 | 9.990 | 1,683,927 | +0.06(+0.60%) |
Sep 20, 2010 | 9.800 | 9.970 | 9.700 | 9.930 | 1,685,992 | +0.10(+1.02%) |
Sep 17, 2010 | 9.830 | 9.850 | 9.620 | 9.830 | 1,704,663 | -0.04(-0.38%) |
Sep 15, 2010 | 9.620 | 9.940 | 9.620 | 9.867 | 2,296,683 | +0.34(+3.54%) |
Sep 14, 2010 | 9.520 | 9.600 | 9.380 | 9.530 | 1,280,321 | -0.04(-0.37%) |
Sep 13, 2010 | 9.670 | 9.680 | 9.450 | 9.565 | 1,966,618 | -0.01(-0.05%) |
Sep 10, 2010 | 9.350 | 9.680 | 9.260 | 9.570 | 2,263,727 | +0.23(+2.46%) |
Sep 09, 2010 | 9.360 | 9.650 | 9.300 | 9.340 | 2,368,233 | +0.10(+1.08%) |
Sep 08, 2010 | 9.350 | 9.370 | 9.230 | 9.240 | 1,849,704 | -0.12(-1.28%) |
Sep 07, 2010 | 9.450 | 9.600 | 9.310 | 9.360 | 4,125,787 | -0.14(-1.47%) |
Sep 03, 2010 | 10.05 | 10.25 | 9.450 | 9.500 | 11,885,197 | +0.65(+7.34%) |
Sep 02, 2010 | 8.520 | 8.900 | 8.520 | 8.850 | 3,701,440 | +0.29(+3.39%) |
Sep 01, 2010 | 8.440 | 8.609 | 8.310 | 8.560 | 2,790,916 | +0.26(+3.13%) |
Aug 31, 2010 | 8.140 | 8.350 | 8.080 | 8.300 | 1,534,482 | +0.12(+1.41%) |
Aug 30, 2010 | 8.420 | 8.550 | 8.180 | 8.185 | 901,798 | -0.25(-3.02%) |
Aug 27, 2010 | 8.340 | 8.450 | 8.150 | 8.440 | 849,346 | +0.21(+2.55%) |
Aug 26, 2010 | 8.340 | 8.440 | 8.150 | 8.230 | 1,203,436 | -0.04(-0.48%) |
Aug 25, 2010 | 8.000 | 8.280 | 7.980 | 8.270 | 924,202 | +0.04(+0.49%) |
Aug 24, 2010 | 8.160 | 8.290 | 8.040 | 8.230 | 1,242,515 | -0.03(-0.36%) |
Aug 23, 2010 | 8.500 | 8.520 | 8.250 | 8.260 | 738,324 | -0.18(-2.13%) |
Aug 20, 2010 | 8.380 | 8.460 | 8.260 | 8.440 | 760,612 | +0.03(+0.36%) |
Aug 19, 2010 | 8.530 | 8.570 | 8.300 | 8.410 | 1,481,260 | -0.13(-1.52%) |
Aug 18, 2010 | 8.390 | 8.620 | 8.350 | 8.540 | 2,049,453 | +0.15(+1.79%) |
Aug 17, 2010 | 8.370 | 8.490 | 8.230 | 8.390 | 3,602,381 | +0.10(+1.15%) |
Aug 16, 2010 | 8.250 | 8.470 | 8.200 | 8.295 | 2,468,149 | +0.01(+0.06%) |
Aug 13, 2010 | 8.920 | 8.920 | 8.290 | 8.290 | 3,593,477 | -0.22(-2.59%) |
Aug 12, 2010 | 9.070 | 9.190 | 8.490 | 8.510 | 5,116,349 | -0.68(-7.40%) |
Aug 11, 2010 | 9.610 | 9.611 | 9.190 | 9.190 | 1,743,987 | -0.49(-5.06%) |
Aug 10, 2010 | 10.15 | 10.15 | 9.660 | 9.680 | 2,154,517 | -0.56(-5.47%) |
Aug 09, 2010 | 10.24 | 10.29 | 10.16 | 10.24 | 775,953 | +0.05(+0.49%) |
Aug 06, 2010 | 10.35 | 10.50 | 10.10 | 10.19 | 1,406,680 | -0.29(-2.77%) |
Aug 05, 2010 | 10.57 | 10.65 | 10.34 | 10.48 | 1,035,847 | -0.18(-1.69%) |
Aug 04, 2010 | 10.41 | 10.66 | 10.27 | 10.66 | 1,403,959 | +0.32(+3.09%) |
Aug 03, 2010 | 10.37 | 10.66 | 10.32 | 10.34 | 1,439,193 | -0.09(-0.86%) |