Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.61 | 10.92 | 10.61 | 10.87 | 20,151 | +0.24(+2.26%) |
Oct 28, 2010 | 10.63 | 10.78 | 10.51 | 10.63 | 45,217 | +0.03(+0.28%) |
Oct 27, 2010 | 10.53 | 10.67 | 10.28 | 10.60 | 37,579 | +0.04(+0.38%) |
Oct 25, 2010 | 10.84 | 10.84 | 10.41 | 10.56 | 48,097 | -0.19(-1.77%) |
Oct 22, 2010 | 10.94 | 10.94 | 10.64 | 10.75 | 82,112 | -0.14(-1.29%) |
Oct 21, 2010 | 10.97 | 11.22 | 10.59 | 10.89 | 31,044 | +0.00(+0.00%) |
Oct 20, 2010 | 10.52 | 10.96 | 10.45 | 10.89 | 30,113 | +0.38(+3.62%) |
Oct 19, 2010 | 11.27 | 11.37 | 10.30 | 10.51 | 41,478 | -0.98(-8.53%) |
Oct 18, 2010 | 11.98 | 11.98 | 11.09 | 11.49 | 62,577 | -0.43(-3.61%) |
Oct 15, 2010 | 12.00 | 12.00 | 11.86 | 11.92 | 77,898 | +0.03(+0.25%) |
Oct 14, 2010 | 11.83 | 11.92 | 11.70 | 11.89 | 33,570 | +0.01(+0.08%) |
Oct 13, 2010 | 11.80 | 11.99 | 11.70 | 11.88 | 78,588 | +0.17(+1.45%) |
Oct 12, 2010 | 11.66 | 11.80 | 11.49 | 11.71 | 30,063 | -0.04(-0.34%) |
Oct 11, 2010 | 11.72 | 11.91 | 11.54 | 11.75 | 54,463 | +0.07(+0.60%) |
Oct 08, 2010 | 11.41 | 11.79 | 11.11 | 11.68 | 42,552 | +0.24(+2.10%) |
Oct 07, 2010 | 11.20 | 11.54 | 11.20 | 11.44 | 67,554 | +0.25(+2.23%) |
Oct 06, 2010 | 10.23 | 11.25 | 10.06 | 11.19 | 1,043,882 | +0.99(+9.71%) |
Oct 05, 2010 | 9.850 | 10.41 | 9.790 | 10.20 | 119,104 | +0.28(+2.82%) |
Oct 04, 2010 | 10.26 | 10.33 | 9.780 | 9.920 | 65,104 | -0.40(-3.88%) |
Oct 01, 2010 | 10.43 | 10.56 | 10.14 | 10.32 | 38,239 | +0.06(+0.58%) |
Sep 30, 2010 | 9.820 | 10.27 | 9.710 | 10.26 | 84,656 | +0.48(+4.91%) |
Sep 29, 2010 | 9.580 | 9.800 | 9.580 | 9.780 | 29,295 | +0.15(+1.56%) |
Sep 28, 2010 | 9.500 | 9.690 | 9.300 | 9.630 | 31,753 | +0.13(+1.37%) |
Sep 27, 2010 | 10.06 | 10.08 | 9.420 | 9.500 | 72,709 | -0.53(-5.28%) |
Sep 24, 2010 | 9.900 | 10.18 | 9.750 | 10.03 | 35,217 | +0.29(+2.98%) |
Sep 23, 2010 | 9.920 | 10.21 | 9.670 | 9.740 | 47,049 | -0.28(-2.79%) |
Sep 22, 2010 | 9.990 | 10.65 | 9.950 | 10.02 | 23,361 | +0.02(+0.20%) |
Sep 21, 2010 | 10.00 | 10.29 | 9.900 | 10.00 | 43,498 | +0.00(+0.00%) |
Sep 20, 2010 | 9.630 | 10.00 | 9.630 | 10.00 | 23,514 | +0.36(+3.73%) |
Sep 17, 2010 | 10.14 | 10.14 | 9.600 | 9.640 | 94,609 | -0.35(-3.50%) |
Sep 15, 2010 | 10.05 | 10.26 | 9.920 | 9.990 | 14,930 | -0.09(-0.89%) |
Sep 14, 2010 | 10.29 | 10.29 | 10.01 | 10.08 | 13,820 | -0.22(-2.14%) |
Sep 13, 2010 | 10.19 | 10.40 | 9.910 | 10.30 | 32,463 | +0.24(+2.39%) |
Sep 10, 2010 | 10.20 | 10.47 | 10.00 | 10.06 | 16,585 | +0.02(+0.20%) |
Sep 09, 2010 | 10.27 | 10.44 | 10.00 | 10.04 | 39,377 | -0.06(-0.59%) |
Sep 08, 2010 | 10.44 | 10.53 | 10.01 | 10.10 | 26,201 | -0.28(-2.70%) |
Sep 07, 2010 | 10.94 | 10.94 | 10.35 | 10.38 | 17,237 | -0.58(-5.29%) |
Sep 03, 2010 | 10.82 | 11.00 | 10.75 | 10.96 | 17,143 | +0.24(+2.24%) |
Sep 02, 2010 | 11.05 | 11.05 | 10.62 | 10.72 | 13,452 | -0.22(-2.01%) |
Sep 01, 2010 | 11.20 | 11.20 | 10.72 | 10.94 | 27,058 | -0.05(-0.45%) |
Aug 31, 2010 | 10.79 | 11.20 | 10.69 | 10.99 | 28,427 | +0.34(+3.19%) |
Aug 30, 2010 | 11.36 | 11.36 | 10.65 | 10.65 | 21,453 | -0.79(-6.91%) |
Aug 27, 2010 | 10.49 | 11.48 | 10.49 | 11.44 | 53,987 | +1.43(+14.29%) |
Aug 26, 2010 | 10.39 | 10.52 | 9.910 | 10.01 | 50,272 | -0.38(-3.66%) |
Aug 25, 2010 | 10.10 | 10.40 | 10.06 | 10.39 | 33,093 | +0.25(+2.47%) |
Aug 24, 2010 | 10.43 | 10.72 | 10.13 | 10.14 | 33,879 | -0.41(-3.89%) |
Aug 23, 2010 | 10.75 | 11.32 | 10.48 | 10.55 | 38,503 | -0.16(-1.49%) |
Aug 20, 2010 | 10.50 | 10.90 | 10.40 | 10.71 | 43,596 | +0.21(+2.00%) |
Aug 19, 2010 | 10.86 | 10.88 | 10.43 | 10.50 | 40,747 | -0.45(-4.11%) |
Aug 18, 2010 | 10.94 | 11.22 | 10.75 | 10.95 | 25,108 | -0.02(-0.18%) |
Aug 17, 2010 | 11.59 | 11.59 | 10.91 | 10.97 | 36,451 | -0.53(-4.61%) |
Aug 16, 2010 | 11.00 | 11.56 | 10.96 | 11.50 | 31,008 | +0.50(+4.55%) |
Aug 13, 2010 | 10.97 | 11.16 | 10.82 | 11.00 | 32,594 | +0.05(+0.46%) |
Aug 12, 2010 | 10.78 | 11.00 | 10.60 | 10.95 | 32,601 | +0.03(+0.27%) |
Aug 11, 2010 | 11.31 | 11.64 | 10.88 | 10.92 | 64,202 | -0.59(-5.13%) |
Aug 10, 2010 | 11.81 | 11.81 | 11.50 | 11.51 | 21,512 | -0.50(-4.16%) |
Aug 09, 2010 | 11.70 | 12.06 | 11.50 | 12.01 | 11,993 | +0.35(+3.00%) |
Aug 06, 2010 | 12.14 | 12.37 | 11.56 | 11.66 | 33,016 | -0.69(-5.59%) |
Aug 05, 2010 | 12.53 | 12.58 | 12.31 | 12.35 | 6,806 | -0.24(-1.91%) |
Aug 04, 2010 | 12.84 | 12.84 | 12.38 | 12.59 | 11,366 | -0.22(-1.72%) |
Aug 03, 2010 | 12.85 | 12.91 | 12.75 | 12.81 | 10,101 | -0.14(-1.08%) |