Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.03 | 18.28 | 15.81 | 16.07 | 126,235 | -2.21(-12.07%) |
Oct 28, 2010 | 18.98 | 19.53 | 18.11 | 18.28 | 51,409 | -1.30(-6.63%) |
Oct 27, 2010 | 19.94 | 20.94 | 19.23 | 19.57 | 24,101 | -1.10(-5.33%) |
Oct 25, 2010 | 20.14 | 20.95 | 19.50 | 20.68 | 32,460 | +0.57(+2.85%) |
Oct 22, 2010 | 19.21 | 20.16 | 18.94 | 20.10 | 31,871 | +0.80(+4.17%) |
Oct 21, 2010 | 20.23 | 20.25 | 18.96 | 19.30 | 27,688 | -0.49(-2.49%) |
Oct 20, 2010 | 20.82 | 20.82 | 19.64 | 19.79 | 31,694 | -0.51(-2.49%) |
Oct 19, 2010 | 20.12 | 21.15 | 19.25 | 20.30 | 61,777 | -0.09(-0.42%) |
Oct 18, 2010 | 20.12 | 21.05 | 20.08 | 20.38 | 48,123 | +0.15(+0.75%) |
Oct 15, 2010 | 19.31 | 20.68 | 18.14 | 20.23 | 94,250 | +2.24(+12.43%) |
Oct 14, 2010 | 16.94 | 18.15 | 16.66 | 18.00 | 64,502 | +1.48(+8.97%) |
Oct 13, 2010 | 16.09 | 17.04 | 16.00 | 16.51 | 24,966 | +0.76(+4.84%) |
Oct 12, 2010 | 16.31 | 16.39 | 15.36 | 15.75 | 21,823 | -0.63(-3.83%) |
Oct 11, 2010 | 16.15 | 16.73 | 15.72 | 16.38 | 31,800 | +0.69(+4.39%) |
Oct 08, 2010 | 15.69 | 15.96 | 14.35 | 15.69 | 27,209 | +1.19(+8.19%) |
Oct 07, 2010 | 14.61 | 15.33 | 13.84 | 14.50 | 26,736 | -0.12(-0.83%) |
Oct 06, 2010 | 15.55 | 16.61 | 14.17 | 14.63 | 52,444 | -1.01(-6.43%) |
Oct 05, 2010 | 15.03 | 15.83 | 15.03 | 15.63 | 57,029 | +1.00(+6.83%) |
Oct 04, 2010 | 14.59 | 14.88 | 14.54 | 14.63 | 45,856 | +0.29(+2.04%) |
Oct 01, 2010 | 14.34 | 14.92 | 13.48 | 14.34 | 97,616 | +0.96(+7.20%) |
Sep 30, 2010 | 13.13 | 13.99 | 13.07 | 13.38 | 16,606 | +0.26(+1.95%) |
Sep 29, 2010 | 13.74 | 13.88 | 13.07 | 13.12 | 15,676 | -0.47(-3.45%) |
Sep 28, 2010 | 13.40 | 14.01 | 13.09 | 13.59 | 36,947 | +0.19(+1.41%) |
Sep 27, 2010 | 12.75 | 13.47 | 12.75 | 13.40 | 32,053 | +0.87(+6.90%) |
Sep 24, 2010 | 12.32 | 12.55 | 12.05 | 12.54 | 45,893 | +0.04(+0.34%) |
Sep 23, 2010 | 12.96 | 13.59 | 12.43 | 12.49 | 69,653 | -1.58(-11.26%) |
Sep 22, 2010 | 13.65 | 14.08 | 12.30 | 14.08 | 120,152 | +0.12(+0.87%) |
Sep 21, 2010 | 14.06 | 14.50 | 13.81 | 13.95 | 88,151 | -0.16(-1.12%) |
Sep 20, 2010 | 13.89 | 14.38 | 13.72 | 14.11 | 82,724 | +0.14(+1.00%) |
Sep 17, 2010 | 13.97 | 13.99 | 12.14 | 13.97 | 96,992 | +0.51(+3.76%) |
Sep 15, 2010 | 14.31 | 14.31 | 12.32 | 13.47 | 109,311 | -0.43(-3.07%) |
Sep 14, 2010 | 12.39 | 14.31 | 12.10 | 13.89 | 166,211 | +1.68(+13.72%) |
Sep 13, 2010 | 11.43 | 12.49 | 11.18 | 12.22 | 104,402 | +1.02(+9.15%) |
Sep 10, 2010 | 11.04 | 11.46 | 10.88 | 11.19 | 90,115 | +0.35(+3.25%) |
Sep 09, 2010 | 10.06 | 11.21 | 10.06 | 10.84 | 172,472 | +0.91(+9.21%) |
Sep 08, 2010 | 9.141 | 9.994 | 9.135 | 9.927 | 410 | +0.88(+9.77%) |
Sep 07, 2010 | 8.684 | 9.202 | 8.665 | 9.043 | 53,662 | +0.38(+4.43%) |
Sep 03, 2010 | 8.665 | 8.836 | 8.586 | 8.659 | 22,916 | +0.16(+1.86%) |
Sep 02, 2010 | 8.531 | 8.976 | 8.324 | 8.501 | 33,569 | -0.03(-0.36%) |
Sep 01, 2010 | 8.318 | 8.982 | 8.317 | 8.531 | 77,660 | +0.21(+2.56%) |
Aug 31, 2010 | 8.379 | 8.507 | 8.190 | 8.318 | 36,727 | -0.17(-1.98%) |
Aug 30, 2010 | 8.891 | 8.891 | 8.397 | 8.486 | 42,032 | -0.20(-2.27%) |
Aug 27, 2010 | 8.684 | 9.019 | 8.592 | 8.684 | 57,728 | -0.01(-0.07%) |
Aug 26, 2010 | 9.281 | 9.281 | 8.690 | 8.690 | 46,414 | -0.62(-6.61%) |
Aug 25, 2010 | 9.202 | 9.628 | 9.202 | 9.305 | 51,481 | -0.18(-1.86%) |
Aug 24, 2010 | 9.476 | 9.750 | 8.836 | 9.482 | 67,141 | -0.54(-5.35%) |
Aug 23, 2010 | 10.66 | 11.26 | 9.640 | 10.02 | 54,294 | -0.95(-8.67%) |
Aug 20, 2010 | 11.58 | 11.64 | 10.86 | 10.97 | 64,970 | -0.65(-5.56%) |
Aug 19, 2010 | 10.74 | 11.78 | 10.64 | 11.61 | 79,388 | +0.95(+8.91%) |
Aug 18, 2010 | 9.750 | 10.66 | 9.750 | 10.66 | 84,229 | +0.94(+9.65%) |
Aug 17, 2010 | 8.988 | 10.02 | 8.988 | 9.726 | 103,835 | +2.11(+27.68%) |
Aug 16, 2010 | 7.532 | 7.800 | 7.471 | 7.617 | 23,187 | +0.26(+3.48%) |
Aug 13, 2010 | 7.361 | 7.544 | 7.361 | 7.361 | 5,484 | -0.01(-0.17%) |
Aug 12, 2010 | 7.538 | 7.538 | 7.294 | 7.374 | 2,523 | -0.12(-1.63%) |
Aug 11, 2010 | 7.374 | 7.495 | 7.374 | 7.495 | 1,148 | -0.01(-0.08%) |
Aug 10, 2010 | 7.495 | 7.502 | 7.465 | 7.502 | 1,641 | -0.09(-1.20%) |
Aug 09, 2010 | 7.800 | 7.800 | 7.526 | 7.593 | 6,564 | +0.05(+0.65%) |
Aug 06, 2010 | 7.544 | 7.703 | 7.526 | 7.544 | 3,606 | -0.23(-2.90%) |
Aug 05, 2010 | 7.861 | 7.861 | 7.770 | 7.770 | 10,710 | -0.07(-0.93%) |
Aug 04, 2010 | 7.892 | 7.892 | 7.757 | 7.843 | 9,370 | +0.04(+0.55%) |
Aug 03, 2010 | 7.776 | 7.831 | 7.776 | 7.800 | 1,641 | +0.02(+0.31%) |