Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.66 | 10.74 | 10.53 | 10.66 | 169,077 | -0.05(-0.46%) |
Oct 28, 2010 | 10.82 | 10.83 | 10.56 | 10.71 | 189,686 | -0.04(-0.37%) |
Oct 27, 2010 | 10.72 | 10.78 | 10.49 | 10.75 | 206,071 | -0.18(-1.63%) |
Oct 25, 2010 | 10.89 | 11.04 | 10.77 | 10.92 | 359,699 | +0.06(+0.55%) |
Oct 22, 2010 | 10.86 | 10.99 | 10.74 | 10.87 | 274,370 | +0.01(+0.09%) |
Oct 21, 2010 | 10.76 | 10.93 | 10.56 | 10.86 | 580,571 | +0.17(+1.58%) |
Oct 20, 2010 | 10.34 | 10.73 | 10.34 | 10.69 | 454,153 | +0.36(+3.46%) |
Oct 19, 2010 | 10.29 | 10.54 | 10.17 | 10.33 | 234,178 | -0.14(-1.33%) |
Oct 18, 2010 | 10.47 | 10.55 | 10.37 | 10.47 | 194,445 | -0.01(-0.09%) |
Oct 15, 2010 | 10.43 | 10.57 | 10.29 | 10.48 | 490,323 | +0.18(+1.73%) |
Oct 14, 2010 | 10.29 | 10.40 | 10.13 | 10.30 | 296,268 | +0.03(+0.29%) |
Oct 13, 2010 | 10.21 | 10.39 | 10.10 | 10.27 | 420,597 | +0.14(+1.37%) |
Oct 12, 2010 | 9.904 | 10.14 | 9.824 | 10.13 | 177,939 | +0.22(+2.20%) |
Oct 11, 2010 | 10.33 | 10.33 | 9.874 | 9.914 | 439,285 | -0.46(-4.40%) |
Oct 08, 2010 | 10.37 | 10.47 | 10.17 | 10.37 | 1,129,810 | +0.14(+1.36%) |
Oct 07, 2010 | 10.23 | 10.32 | 10.01 | 10.23 | 835 | +0.09(+0.88%) |
Oct 06, 2010 | 10.04 | 10.14 | 9.943 | 10.14 | 727,735 | +0.10(+0.99%) |
Oct 05, 2010 | 9.854 | 10.11 | 9.745 | 10.04 | 329,563 | +0.31(+3.16%) |
Oct 04, 2010 | 9.814 | 9.874 | 9.626 | 9.735 | 349,665 | -0.07(-0.71%) |
Oct 01, 2010 | 9.804 | 9.894 | 9.725 | 9.804 | 327,080 | -0.00(-0.03%) |
Sep 30, 2010 | 9.801 | 9.914 | 9.606 | 9.808 | 9,063 | -0.04(-0.37%) |
Sep 29, 2010 | 9.537 | 9.844 | 9.517 | 9.844 | 499,388 | +0.28(+2.90%) |
Sep 28, 2010 | 9.487 | 9.646 | 9.210 | 9.567 | 394 | +0.13(+1.37%) |
Sep 27, 2010 | 9.309 | 9.477 | 9.289 | 9.438 | 436,888 | +0.16(+1.71%) |
Sep 24, 2010 | 9.091 | 9.299 | 9.001 | 9.279 | 612,436 | +0.32(+3.54%) |
Sep 23, 2010 | 8.734 | 9.001 | 8.640 | 8.962 | 1,632 | +0.19(+2.15%) |
Sep 22, 2010 | 8.734 | 8.863 | 8.625 | 8.773 | 345,462 | +0.04(+0.45%) |
Sep 21, 2010 | 8.764 | 8.774 | 8.298 | 8.734 | 614,824 | -0.06(-0.68%) |
Sep 20, 2010 | 7.792 | 8.952 | 7.792 | 8.793 | 1,971,576 | +1.04(+13.43%) |
Sep 17, 2010 | 7.752 | 7.832 | 7.683 | 7.752 | 270,990 | -0.05(-0.64%) |
Sep 15, 2010 | 7.792 | 7.842 | 7.736 | 7.802 | 166,910 | +0.00(+0.00%) |
Sep 14, 2010 | 7.812 | 7.842 | 7.733 | 7.802 | 153,088 | -0.04(-0.51%) |
Sep 13, 2010 | 7.921 | 7.961 | 7.772 | 7.842 | 203,973 | -0.01(-0.13%) |
Sep 10, 2010 | 7.852 | 7.911 | 7.772 | 7.852 | 134,523 | +0.05(+0.64%) |
Sep 09, 2010 | 7.891 | 7.891 | 7.762 | 7.802 | 113,354 | +0.03(+0.38%) |
Sep 08, 2010 | 7.663 | 7.842 | 7.594 | 7.772 | 185,460 | +0.12(+1.55%) |
Sep 07, 2010 | 7.871 | 7.871 | 7.624 | 7.653 | 1,328 | -0.22(-2.77%) |
Sep 03, 2010 | 7.683 | 7.891 | 7.624 | 7.871 | 167,056 | +0.26(+3.39%) |
Sep 02, 2010 | 7.534 | 7.683 | 7.465 | 7.614 | 660 | +0.05(+0.66%) |
Sep 01, 2010 | 7.386 | 7.564 | 7.296 | 7.564 | 232,893 | +0.23(+3.11%) |
Aug 31, 2010 | 7.336 | 7.465 | 7.187 | 7.336 | 100 | +0.09(+1.23%) |
Aug 30, 2010 | 7.356 | 7.435 | 7.247 | 7.247 | 177,444 | -0.16(-2.14%) |
Aug 27, 2010 | 7.405 | 7.425 | 7.153 | 7.405 | 127,079 | +0.19(+2.61%) |
Aug 26, 2010 | 7.445 | 7.445 | 7.197 | 7.217 | 931 | -0.20(-2.67%) |
Aug 25, 2010 | 7.187 | 7.435 | 7.138 | 7.415 | 921 | +0.17(+2.33%) |
Aug 24, 2010 | 7.197 | 7.356 | 7.138 | 7.247 | 3,744 | -0.06(-0.81%) |
Aug 23, 2010 | 7.425 | 7.514 | 7.257 | 7.306 | 181,930 | -0.06(-0.81%) |
Aug 20, 2010 | 7.286 | 7.386 | 7.237 | 7.366 | 180,465 | +0.05(+0.68%) |
Aug 19, 2010 | 7.574 | 7.693 | 7.277 | 7.316 | 3,217 | -0.30(-3.91%) |
Aug 18, 2010 | 7.782 | 7.852 | 7.604 | 7.614 | 14,320 | -0.20(-2.54%) |
Aug 17, 2010 | 7.633 | 7.891 | 7.614 | 7.812 | 2,222 | +0.24(+3.14%) |
Aug 16, 2010 | 7.485 | 7.604 | 7.366 | 7.574 | 136,650 | +0.04(+0.53%) |
Aug 13, 2010 | 7.534 | 7.604 | 7.386 | 7.534 | 122,041 | -0.01(-0.13%) |
Aug 12, 2010 | 7.524 | 7.624 | 7.445 | 7.544 | 149,963 | -0.07(-0.91%) |
Aug 11, 2010 | 7.861 | 7.861 | 7.596 | 7.614 | 4,033 | -0.37(-4.60%) |
Aug 10, 2010 | 8.050 | 8.119 | 7.951 | 7.980 | 194,619 | -0.17(-2.07%) |
Aug 09, 2010 | 8.189 | 8.238 | 8.129 | 8.149 | 278,357 | +0.06(+0.74%) |
Aug 06, 2010 | 8.089 | 8.179 | 7.990 | 8.089 | 550,593 | -0.01(-0.12%) |
Aug 05, 2010 | 7.921 | 8.278 | 7.867 | 8.099 | 510,447 | +0.10(+1.24%) |
Aug 04, 2010 | 8.000 | 8.050 | 7.822 | 8.000 | 225,785 | +0.01(+0.12%) |
Aug 03, 2010 | 7.951 | 8.109 | 7.832 | 7.990 | 139,436 | -0.01(-0.12%) |