Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.79 | 11.29 | 10.68 | 11.22 | 6,909,621 | +0.60(+5.65%) |
Oct 28, 2010 | 10.01 | 10.67 | 9.780 | 10.62 | 5,665,619 | +0.76(+7.71%) |
Oct 27, 2010 | 9.830 | 9.900 | 9.520 | 9.860 | 2,362,815 | -0.24(-2.38%) |
Oct 25, 2010 | 9.770 | 10.19 | 9.770 | 10.10 | 4,700,914 | +0.53(+5.54%) |
Oct 22, 2010 | 8.990 | 9.620 | 8.921 | 9.570 | 2,782,572 | +0.56(+6.22%) |
Oct 21, 2010 | 9.080 | 9.270 | 8.800 | 9.010 | 2,955,630 | -0.17(-1.85%) |
Oct 20, 2010 | 8.740 | 9.210 | 8.740 | 9.180 | 2,484,725 | +0.57(+6.62%) |
Oct 19, 2010 | 8.950 | 8.950 | 8.570 | 8.610 | 4,031,187 | -0.70(-7.52%) |
Oct 18, 2010 | 9.350 | 9.420 | 9.160 | 9.310 | 2,115,653 | -0.16(-1.69%) |
Oct 15, 2010 | 9.520 | 9.710 | 9.360 | 9.470 | 2,570,028 | -0.09(-0.94%) |
Oct 14, 2010 | 9.630 | 9.870 | 9.510 | 9.560 | 2,300,389 | -0.03(-0.31%) |
Oct 13, 2010 | 9.490 | 9.650 | 9.400 | 9.590 | 2,746,710 | +0.37(+4.01%) |
Oct 12, 2010 | 9.290 | 9.460 | 9.120 | 9.220 | 2,137,009 | -0.23(-2.43%) |
Oct 11, 2010 | 9.220 | 9.450 | 9.060 | 9.450 | 1,920,992 | +0.20(+2.16%) |
Oct 08, 2010 | 9.250 | 9.320 | 9.080 | 9.250 | 2,794,878 | +0.09(+0.98%) |
Oct 07, 2010 | 9.740 | 9.740 | 9.030 | 9.160 | 500 | -0.38(-3.98%) |
Oct 06, 2010 | 9.280 | 9.760 | 9.280 | 9.540 | 3,653,818 | +0.36(+3.92%) |
Oct 05, 2010 | 8.890 | 9.330 | 8.890 | 9.180 | 304 | +0.48(+5.52%) |
Oct 04, 2010 | 8.800 | 8.810 | 8.620 | 8.700 | 1,719,472 | -0.19(-2.14%) |
Oct 01, 2010 | 8.890 | 8.900 | 8.660 | 8.890 | 2,098,284 | +0.15(+1.72%) |
Sep 30, 2010 | 9.100 | 9.140 | 8.410 | 8.740 | 3,868,041 | -0.20(-2.24%) |
Sep 29, 2010 | 9.010 | 9.200 | 8.920 | 8.940 | 300 | -0.06(-0.67%) |
Sep 28, 2010 | 8.500 | 9.000 | 8.380 | 9.000 | 600 | +0.38(+4.41%) |
Sep 27, 2010 | 8.660 | 8.790 | 8.610 | 8.620 | 1,288,507 | -0.07(-0.81%) |
Sep 24, 2010 | 8.740 | 8.850 | 8.680 | 8.690 | 1,747,322 | +0.01(+0.12%) |
Sep 23, 2010 | 8.580 | 8.850 | 8.490 | 8.680 | 1,639,811 | +0.05(+0.58%) |
Sep 22, 2010 | 8.730 | 8.820 | 8.560 | 8.630 | 2,085,227 | +0.08(+0.94%) |
Sep 21, 2010 | 8.580 | 8.680 | 8.250 | 8.550 | 2,100 | -0.07(-0.81%) |
Sep 20, 2010 | 8.800 | 8.880 | 8.550 | 8.620 | 3,466,164 | -0.10(-1.15%) |
Sep 17, 2010 | 8.720 | 8.940 | 8.660 | 8.720 | 6,211,119 | +0.16(+1.87%) |
Sep 15, 2010 | 8.480 | 8.620 | 8.380 | 8.560 | 3,794,620 | +0.00(+0.00%) |
Sep 14, 2010 | 8.200 | 8.650 | 8.150 | 8.560 | 4,770,190 | +0.53(+6.60%) |
Sep 13, 2010 | 7.600 | 8.160 | 7.600 | 8.030 | 4,205,728 | +0.38(+4.97%) |
Sep 10, 2010 | 7.360 | 7.730 | 7.360 | 7.650 | 1,567,122 | +0.18(+2.41%) |
Sep 09, 2010 | 7.580 | 7.670 | 7.360 | 7.470 | 2,169,000 | -0.11(-1.45%) |
Sep 08, 2010 | 7.720 | 7.790 | 7.580 | 7.580 | 1,853,609 | -0.05(-0.66%) |
Sep 07, 2010 | 7.580 | 7.740 | 7.480 | 7.630 | 2,132,482 | +0.20(+2.69%) |
Sep 03, 2010 | 7.210 | 7.460 | 7.100 | 7.430 | 1,628,991 | +0.12(+1.64%) |
Sep 02, 2010 | 7.320 | 7.400 | 7.200 | 7.310 | 1,096 | +0.03(+0.41%) |
Sep 01, 2010 | 7.550 | 7.590 | 7.230 | 7.280 | 2,640,225 | +0.03(+0.41%) |
Aug 31, 2010 | 7.160 | 7.440 | 7.080 | 7.250 | 25,400 | +0.19(+2.69%) |
Aug 30, 2010 | 7.110 | 7.250 | 7.030 | 7.060 | 2,386,333 | -0.05(-0.70%) |
Aug 27, 2010 | 7.110 | 7.120 | 6.671 | 7.110 | 3,001,203 | +0.40(+5.96%) |
Aug 26, 2010 | 6.710 | 6.770 | 6.620 | 6.710 | 3,400 | +0.08(+1.21%) |
Aug 25, 2010 | 6.430 | 6.640 | 6.380 | 6.630 | 3,000 | +0.22(+3.43%) |
Aug 24, 2010 | 6.470 | 6.590 | 6.300 | 6.410 | 1,350,969 | -0.17(-2.58%) |
Aug 23, 2010 | 6.740 | 6.780 | 6.560 | 6.580 | 812,359 | -0.21(-3.09%) |
Aug 20, 2010 | 6.700 | 6.890 | 6.520 | 6.790 | 1,348,364 | -0.03(-0.44%) |
Aug 19, 2010 | 6.840 | 6.950 | 6.760 | 6.820 | 200 | -0.03(-0.44%) |
Aug 18, 2010 | 6.740 | 6.880 | 6.600 | 6.850 | 1,470,035 | +0.05(+0.74%) |
Aug 17, 2010 | 6.820 | 6.850 | 6.750 | 6.800 | 1,774,819 | +0.05(+0.74%) |
Aug 16, 2010 | 6.680 | 6.760 | 6.570 | 6.750 | 1,080,444 | +0.18(+2.74%) |
Aug 13, 2010 | 6.570 | 6.800 | 6.540 | 6.570 | 1,036,359 | -0.14(-2.09%) |
Aug 12, 2010 | 6.450 | 6.750 | 6.430 | 6.710 | 1,921,122 | +0.36(+5.67%) |
Aug 11, 2010 | 6.480 | 6.480 | 6.310 | 6.350 | 2,018,207 | -0.15(-2.31%) |
Aug 10, 2010 | 6.460 | 6.590 | 6.340 | 6.500 | 300 | -0.08(-1.22%) |
Aug 09, 2010 | 6.540 | 6.590 | 6.410 | 6.580 | 1,087,292 | +0.12(+1.86%) |
Aug 06, 2010 | 6.460 | 6.570 | 6.410 | 6.460 | 1,166,856 | +0.06(+0.94%) |
Aug 05, 2010 | 6.430 | 6.560 | 6.350 | 6.400 | 1,977,641 | -0.03(-0.47%) |
Aug 04, 2010 | 6.330 | 6.500 | 6.330 | 6.430 | 215 | +0.18(+2.88%) |
Aug 03, 2010 | 6.220 | 6.300 | 6.170 | 6.250 | 145 | +0.09(+1.46%) |