Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.921 | 10.09 | 9.871 | 9.902 | 7,086,741 | -0.01(-0.12%) |
Oct 28, 2010 | 10.32 | 10.32 | 9.822 | 9.915 | 12,071,711 | -0.33(-3.26%) |
Oct 27, 2010 | 10.42 | 10.42 | 10.09 | 10.25 | 7,263,437 | -0.09(-0.84%) |
Oct 25, 2010 | 10.33 | 10.51 | 10.26 | 10.33 | 3,645,401 | +0.08(+0.78%) |
Oct 22, 2010 | 10.24 | 10.35 | 10.16 | 10.25 | 3,042,440 | +0.02(+0.24%) |
Oct 21, 2010 | 10.27 | 10.58 | 10.14 | 10.23 | 6,354,624 | -0.01(-0.12%) |
Oct 20, 2010 | 10.11 | 10.31 | 10.05 | 10.24 | 7,321,277 | +0.17(+1.72%) |
Oct 19, 2010 | 10.19 | 10.31 | 9.964 | 10.07 | 6,616,399 | -0.25(-2.45%) |
Oct 18, 2010 | 10.32 | 10.41 | 10.23 | 10.32 | 4,065,459 | -0.01(-0.12%) |
Oct 15, 2010 | 10.42 | 10.47 | 10.12 | 10.33 | 12,602,284 | +0.01(+0.12%) |
Oct 14, 2010 | 10.49 | 10.55 | 10.21 | 10.32 | 8,198,711 | -0.19(-1.82%) |
Oct 13, 2010 | 10.77 | 10.79 | 10.50 | 10.51 | 7,293,447 | -0.22(-2.02%) |
Oct 12, 2010 | 10.53 | 10.79 | 10.48 | 10.73 | 7,489,109 | +0.15(+1.46%) |
Oct 11, 2010 | 10.40 | 10.70 | 10.37 | 10.58 | 8,509,779 | +0.21(+2.03%) |
Oct 08, 2010 | 10.37 | 10.47 | 10.03 | 10.37 | 11,638,211 | +0.33(+3.33%) |
Oct 07, 2010 | 9.643 | 10.16 | 9.568 | 10.03 | 323 | +0.75(+8.13%) |
Oct 06, 2010 | 9.309 | 9.377 | 9.130 | 9.278 | 4,933,296 | -0.03(-0.33%) |
Oct 05, 2010 | 9.476 | 9.507 | 9.284 | 9.309 | 8,874,812 | -0.09(-0.99%) |
Oct 04, 2010 | 9.309 | 9.402 | 9.136 | 9.402 | 6,449,337 | +0.10(+1.06%) |
Oct 01, 2010 | 9.303 | 9.550 | 9.191 | 9.303 | 6,983,541 | +0.05(+0.58%) |
Sep 30, 2010 | 9.249 | 9.649 | 9.229 | 9.249 | 26,370 | +0.03(+0.36%) |
Sep 29, 2010 | 9.161 | 9.272 | 9.142 | 9.216 | 4,138,805 | +0.03(+0.34%) |
Sep 28, 2010 | 9.117 | 9.235 | 8.957 | 9.185 | 4,202,983 | +0.09(+0.95%) |
Sep 27, 2010 | 9.179 | 9.210 | 9.055 | 9.099 | 3,699,318 | -0.06(-0.67%) |
Sep 24, 2010 | 9.074 | 9.259 | 8.953 | 9.161 | 4,432,373 | +0.22(+2.42%) |
Sep 23, 2010 | 8.944 | 9.055 | 8.691 | 8.944 | 7,884,001 | +0.14(+1.62%) |
Sep 22, 2010 | 8.894 | 9.011 | 8.759 | 8.802 | 6,416,034 | -0.07(-0.83%) |
Sep 21, 2010 | 9.244 | 9.244 | 8.839 | 8.876 | 9,378,143 | -0.26(-2.82%) |
Sep 20, 2010 | 9.207 | 9.336 | 9.096 | 9.133 | 13,576,742 | -0.03(-0.28%) |
Sep 17, 2010 | 9.159 | 9.274 | 8.796 | 9.159 | 10,347,218 | +0.31(+3.48%) |
Sep 15, 2010 | 9.004 | 9.004 | 8.771 | 8.851 | 9,242,471 | -0.17(-1.84%) |
Sep 14, 2010 | 9.060 | 9.109 | 8.931 | 9.017 | 6,183,040 | +0.02(+0.20%) |
Sep 13, 2010 | 8.869 | 9.066 | 8.863 | 8.998 | 8,332,662 | +0.20(+2.30%) |
Sep 10, 2010 | 8.416 | 8.891 | 8.416 | 8.796 | 13,113,222 | +0.55(+6.62%) |
Sep 09, 2010 | 8.428 | 8.428 | 8.189 | 8.250 | 3,423 | -0.04(-0.44%) |
Sep 08, 2010 | 8.232 | 8.363 | 8.176 | 8.287 | 8,902,244 | +0.07(+0.90%) |
Sep 07, 2010 | 8.422 | 8.471 | 8.207 | 8.213 | 339 | -0.33(-3.81%) |
Sep 03, 2010 | 8.385 | 8.630 | 8.385 | 8.538 | 8,197,094 | +0.10(+1.16%) |
Sep 02, 2010 | 8.072 | 8.514 | 7.998 | 8.440 | 824 | +0.44(+5.52%) |
Sep 01, 2010 | 7.857 | 8.066 | 7.833 | 7.998 | 7,227,343 | +0.23(+2.92%) |
Aug 31, 2010 | 7.741 | 8.048 | 7.716 | 7.772 | 61,788 | -0.24(-2.99%) |
Aug 30, 2010 | 8.219 | 8.244 | 7.980 | 8.011 | 8,303,312 | -0.25(-3.04%) |
Aug 27, 2010 | 8.072 | 8.373 | 8.029 | 8.262 | 7,966,990 | +0.15(+1.89%) |
Aug 26, 2010 | 8.274 | 8.311 | 8.054 | 8.109 | 7,502,406 | -0.16(-1.93%) |
Aug 25, 2010 | 7.741 | 8.416 | 7.710 | 8.268 | 6,698,007 | +0.61(+7.93%) |
Aug 24, 2010 | 7.784 | 7.851 | 7.545 | 7.661 | 454 | -0.30(-3.78%) |
Aug 23, 2010 | 8.084 | 8.152 | 7.943 | 7.962 | 5,480,983 | -0.04(-0.54%) |
Aug 20, 2010 | 7.998 | 8.090 | 7.802 | 8.005 | 5,739,894 | -0.03(-0.38%) |
Aug 19, 2010 | 7.900 | 8.060 | 7.821 | 8.035 | 454 | +0.16(+2.02%) |
Aug 18, 2010 | 7.563 | 7.956 | 7.505 | 7.876 | 489 | +0.32(+4.22%) |
Aug 17, 2010 | 7.557 | 7.618 | 7.391 | 7.557 | 3,376,949 | +0.07(+0.90%) |
Aug 16, 2010 | 7.348 | 7.545 | 7.348 | 7.489 | 6,817,644 | +0.10(+1.41%) |
Aug 13, 2010 | 7.385 | 7.643 | 7.367 | 7.385 | 7,025,895 | -0.22(-2.90%) |
Aug 12, 2010 | 7.422 | 7.643 | 7.397 | 7.606 | 5,427,507 | +0.07(+0.90%) |
Aug 11, 2010 | 7.606 | 7.661 | 7.514 | 7.538 | 4,011,868 | -0.18(-2.38%) |
Aug 10, 2010 | 7.778 | 7.790 | 7.569 | 7.722 | 5,032,807 | -0.12(-1.56%) |
Aug 09, 2010 | 7.692 | 7.864 | 7.667 | 7.845 | 4,019,208 | +0.20(+2.65%) |
Aug 06, 2010 | 7.643 | 7.741 | 7.532 | 7.643 | 5,377,054 | -0.23(-2.96%) |
Aug 05, 2010 | 7.698 | 7.913 | 7.551 | 7.876 | 7,847,110 | +0.13(+1.66%) |
Aug 04, 2010 | 7.489 | 7.753 | 7.422 | 7.747 | 6,899,339 | +0.32(+4.29%) |
Aug 03, 2010 | 7.747 | 7.790 | 7.385 | 7.428 | 5,825,068 | -0.36(-4.65%) |