Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.03 | 11.36 | 11.03 | 11.22 | 2,187,407 | +0.18(+1.66%) |
Oct 28, 2010 | 11.36 | 11.36 | 11.04 | 11.04 | 3,776,778 | -0.17(-1.56%) |
Oct 27, 2010 | 11.08 | 11.24 | 11.02 | 11.21 | 2,400,031 | -0.07(-0.59%) |
Oct 25, 2010 | 11.36 | 11.44 | 11.23 | 11.28 | 2,113,644 | +0.00(+0.00%) |
Oct 22, 2010 | 11.45 | 11.59 | 11.28 | 11.28 | 2,600,327 | -0.20(-1.74%) |
Oct 21, 2010 | 11.22 | 11.59 | 11.18 | 11.48 | 5,065,661 | +0.34(+3.06%) |
Oct 20, 2010 | 11.17 | 11.26 | 11.08 | 11.14 | 2,727,449 | -0.01(-0.07%) |
Oct 19, 2010 | 11.03 | 11.29 | 11.03 | 11.14 | 3,608,267 | -0.06(-0.52%) |
Oct 18, 2010 | 11.10 | 11.28 | 11.00 | 11.20 | 2,724,044 | +0.07(+0.60%) |
Oct 15, 2010 | 11.29 | 11.32 | 11.00 | 11.14 | 3,164,707 | -0.10(-0.89%) |
Oct 14, 2010 | 11.22 | 11.42 | 11.13 | 11.24 | 4,289,099 | -0.11(-0.95%) |
Oct 13, 2010 | 11.29 | 11.35 | 11.11 | 11.34 | 3,869,883 | +0.25(+2.25%) |
Oct 12, 2010 | 11.09 | 11.30 | 10.99 | 11.10 | 4,767,025 | -0.16(-1.40%) |
Oct 11, 2010 | 10.99 | 11.25 | 10.92 | 11.25 | 4,463,400 | +0.33(+3.05%) |
Oct 08, 2010 | 10.92 | 10.95 | 10.71 | 10.92 | 3,485,941 | +0.17(+1.55%) |
Oct 07, 2010 | 10.58 | 10.78 | 10.51 | 10.75 | 120 | +0.22(+2.05%) |
Oct 06, 2010 | 10.50 | 10.90 | 10.45 | 10.54 | 4,413,400 | -0.01(-0.08%) |
Oct 05, 2010 | 10.40 | 10.61 | 10.37 | 10.55 | 2,577,732 | +0.22(+2.18%) |
Oct 04, 2010 | 10.26 | 10.47 | 10.25 | 10.32 | 4,036,744 | -0.03(-0.32%) |
Oct 01, 2010 | 10.35 | 10.65 | 10.24 | 10.35 | 4,145,121 | -0.21(-1.97%) |
Sep 30, 2010 | 10.33 | 10.59 | 10.21 | 10.56 | 120 | +0.27(+2.59%) |
Sep 29, 2010 | 10.05 | 10.36 | 9.788 | 10.30 | 2,275 | +0.32(+3.17%) |
Sep 28, 2010 | 9.705 | 10.21 | 9.663 | 9.980 | 1,573,645 | +0.27(+2.74%) |
Sep 27, 2010 | 9.638 | 9.888 | 9.505 | 9.713 | 5,317,602 | +0.14(+1.48%) |
Sep 24, 2010 | 9.089 | 9.605 | 9.089 | 9.572 | 5,903,725 | +0.61(+6.78%) |
Sep 23, 2010 | 9.222 | 9.264 | 8.848 | 8.964 | 2,629 | -0.34(-3.67%) |
Sep 22, 2010 | 9.414 | 9.530 | 9.256 | 9.305 | 4,290,442 | -0.11(-1.15%) |
Sep 21, 2010 | 9.181 | 9.547 | 9.139 | 9.414 | 120 | +0.23(+2.54%) |
Sep 20, 2010 | 9.022 | 9.197 | 8.931 | 9.181 | 2,999,500 | +0.15(+1.66%) |
Sep 17, 2010 | 9.031 | 9.031 | 8.789 | 9.031 | 2,526,344 | +0.07(+0.74%) |
Sep 15, 2010 | 8.731 | 8.997 | 8.698 | 8.964 | 3,481,358 | +0.17(+1.99%) |
Sep 14, 2010 | 8.806 | 8.881 | 8.673 | 8.789 | 3,191,529 | -0.03(-0.38%) |
Sep 13, 2010 | 8.698 | 8.823 | 8.648 | 8.823 | 3,099,830 | +0.26(+3.01%) |
Sep 10, 2010 | 8.323 | 8.590 | 8.323 | 8.565 | 4,672,538 | +0.24(+2.90%) |
Sep 09, 2010 | 8.415 | 8.448 | 8.290 | 8.323 | 5,126,935 | -0.04(-0.50%) |
Sep 08, 2010 | 8.490 | 8.573 | 8.332 | 8.365 | 4,152,934 | -0.12(-1.37%) |
Sep 07, 2010 | 8.481 | 8.615 | 8.465 | 8.481 | 3,268,442 | -0.13(-1.55%) |
Sep 03, 2010 | 8.690 | 8.739 | 8.556 | 8.615 | 6,568,954 | +0.10(+1.17%) |
Sep 02, 2010 | 8.690 | 8.690 | 8.465 | 8.515 | 1,201 | -0.17(-2.01%) |
Sep 01, 2010 | 8.615 | 8.814 | 8.481 | 8.690 | 2,436,079 | +0.37(+4.50%) |
Aug 31, 2010 | 8.315 | 8.465 | 8.232 | 8.315 | 33,760 | -0.04(-0.50%) |
Aug 30, 2010 | 8.531 | 8.548 | 8.340 | 8.357 | 1,987,446 | -0.21(-2.43%) |
Aug 27, 2010 | 8.565 | 8.615 | 8.323 | 8.565 | 2,240,055 | +0.01(+0.10%) |
Aug 26, 2010 | 8.781 | 8.781 | 8.498 | 8.556 | 1,632,390 | -0.07(-0.87%) |
Aug 25, 2010 | 8.565 | 8.698 | 8.423 | 8.631 | 240 | -0.05(-0.58%) |
Aug 24, 2010 | 8.648 | 8.773 | 8.515 | 8.681 | 3,806,597 | -0.12(-1.32%) |
Aug 23, 2010 | 8.490 | 9.081 | 8.465 | 8.798 | 4,427,571 | +0.32(+3.83%) |
Aug 20, 2010 | 8.473 | 8.556 | 8.365 | 8.473 | 1,744,899 | -0.07(-0.78%) |
Aug 19, 2010 | 8.714 | 8.806 | 8.540 | 8.540 | 240 | -0.25(-2.84%) |
Aug 18, 2010 | 8.848 | 8.856 | 8.615 | 8.789 | 1,962,088 | -0.06(-0.66%) |
Aug 17, 2010 | 8.823 | 8.931 | 8.698 | 8.848 | 2,541,773 | +0.21(+2.41%) |
Aug 16, 2010 | 8.756 | 8.881 | 8.590 | 8.640 | 2,832,747 | -0.21(-2.35%) |
Aug 13, 2010 | 8.848 | 9.256 | 8.814 | 8.848 | 4,051,499 | -0.32(-3.45%) |
Aug 12, 2010 | 8.864 | 9.206 | 8.615 | 9.164 | 5,192,040 | +0.37(+4.16%) |
Aug 11, 2010 | 8.839 | 8.931 | 8.673 | 8.798 | 3,328,563 | -0.35(-3.82%) |
Aug 10, 2010 | 9.372 | 9.389 | 8.948 | 9.147 | 3,220,801 | -0.31(-3.26%) |
Aug 09, 2010 | 9.439 | 9.464 | 9.305 | 9.455 | 1,728,612 | +0.02(+0.26%) |
Aug 06, 2010 | 9.430 | 9.597 | 9.305 | 9.430 | 1,709,179 | -0.15(-1.56%) |
Aug 05, 2010 | 9.547 | 9.647 | 9.530 | 9.580 | 1,433,821 | -0.04(-0.43%) |
Aug 04, 2010 | 9.605 | 9.622 | 9.480 | 9.622 | 1,372,299 | +0.05(+0.52%) |
Aug 03, 2010 | 9.738 | 9.738 | 9.522 | 9.572 | 1,568,475 | -0.17(-1.71%) |