Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.59 | 10.88 | 10.31 | 10.74 | 989,867 | +0.37(+3.58%) |
Oct 28, 2010 | 10.64 | 10.64 | 10.06 | 10.37 | 2,939,338 | -0.35(-3.31%) |
Oct 27, 2010 | 10.04 | 12.44 | 10.04 | 10.73 | 5,676,066 | +0.68(+6.73%) |
Oct 25, 2010 | 9.598 | 10.05 | 9.598 | 10.05 | 1,442,331 | +0.61(+6.46%) |
Oct 22, 2010 | 9.293 | 9.466 | 9.128 | 9.441 | 520,620 | +0.12(+1.33%) |
Oct 21, 2010 | 9.235 | 9.318 | 9.070 | 9.318 | 1,069,310 | +0.21(+2.36%) |
Oct 20, 2010 | 8.576 | 9.178 | 8.526 | 9.103 | 1,501,018 | +0.60(+7.08%) |
Oct 19, 2010 | 8.180 | 8.510 | 8.180 | 8.501 | 3,380,634 | +0.22(+2.69%) |
Oct 18, 2010 | 8.361 | 8.361 | 8.188 | 8.279 | 201,889 | +0.02(+0.30%) |
Oct 15, 2010 | 8.353 | 8.378 | 8.130 | 8.254 | 147,299 | +0.02(+0.30%) |
Oct 14, 2010 | 8.576 | 8.576 | 8.122 | 8.229 | 509,884 | -0.26(-3.11%) |
Oct 13, 2010 | 8.411 | 8.625 | 8.402 | 8.493 | 660,334 | +0.13(+1.58%) |
Oct 12, 2010 | 8.295 | 8.386 | 8.172 | 8.361 | 307,754 | +0.02(+0.20%) |
Oct 11, 2010 | 8.287 | 8.386 | 8.254 | 8.345 | 54,216 | +0.00(+0.00%) |
Oct 08, 2010 | 8.196 | 8.378 | 8.106 | 8.345 | 139,355 | +0.21(+2.64%) |
Oct 07, 2010 | 8.452 | 8.493 | 8.122 | 8.130 | 332,829 | -0.16(-1.99%) |
Oct 06, 2010 | 8.477 | 8.477 | 8.238 | 8.295 | 293,099 | -0.12(-1.40%) |
Oct 05, 2010 | 8.369 | 8.477 | 8.221 | 8.413 | 558,929 | +0.19(+2.33%) |
Oct 04, 2010 | 8.353 | 8.485 | 8.163 | 8.221 | 404,643 | -0.08(-0.99%) |
Oct 01, 2010 | 8.353 | 8.402 | 8.147 | 8.304 | 330,768 | +0.07(+0.90%) |
Sep 30, 2010 | 8.229 | 8.452 | 8.114 | 8.229 | 386,598 | +0.02(+0.20%) |
Sep 29, 2010 | 8.444 | 8.492 | 8.180 | 8.213 | 470,764 | -0.16(-1.87%) |
Sep 28, 2010 | 8.287 | 8.402 | 8.081 | 8.369 | 1,142,631 | +0.37(+4.64%) |
Sep 27, 2010 | 8.122 | 8.155 | 7.895 | 7.998 | 223,980 | -0.09(-1.12%) |
Sep 24, 2010 | 7.702 | 8.097 | 7.702 | 8.089 | 458,459 | +0.45(+5.94%) |
Sep 23, 2010 | 7.619 | 7.833 | 7.545 | 7.636 | 289,546 | -0.12(-1.59%) |
Sep 22, 2010 | 7.726 | 7.891 | 7.685 | 7.759 | 275,250 | -0.04(-0.53%) |
Sep 21, 2010 | 8.023 | 8.023 | 7.648 | 7.801 | 707,324 | -0.12(-1.56%) |
Sep 20, 2010 | 7.512 | 7.974 | 7.512 | 7.924 | 1,362,954 | +0.37(+4.91%) |
Sep 17, 2010 | 7.256 | 7.627 | 7.174 | 7.553 | 1,982,469 | +0.32(+4.45%) |
Sep 15, 2010 | 7.157 | 7.232 | 7.075 | 7.232 | 210,575 | +0.00(+0.00%) |
Sep 14, 2010 | 7.248 | 7.339 | 7.133 | 7.232 | 416,426 | -0.08(-1.13%) |
Sep 13, 2010 | 7.256 | 7.339 | 7.174 | 7.314 | 622,857 | +0.17(+2.42%) |
Sep 10, 2010 | 7.166 | 7.190 | 7.017 | 7.141 | 346,593 | -0.11(-1.48%) |
Sep 09, 2010 | 7.355 | 7.355 | 7.157 | 7.248 | 755,522 | +0.03(+0.46%) |
Sep 08, 2010 | 7.281 | 7.363 | 7.182 | 7.215 | 876,562 | +0.03(+0.46%) |
Sep 07, 2010 | 7.050 | 7.215 | 6.893 | 7.182 | 583,028 | +0.19(+2.71%) |
Sep 03, 2010 | 7.166 | 7.166 | 6.935 | 6.992 | 443,319 | +0.02(+0.35%) |
Sep 02, 2010 | 6.935 | 7.042 | 6.762 | 6.968 | 619,696 | +0.02(+0.24%) |
Sep 01, 2010 | 6.811 | 7.001 | 6.753 | 6.951 | 844,773 | +0.29(+4.33%) |
Aug 31, 2010 | 6.308 | 6.729 | 6.268 | 6.663 | 592,779 | +0.30(+4.66%) |
Aug 30, 2010 | 6.564 | 6.671 | 6.366 | 6.366 | 251,844 | -0.25(-3.80%) |
Aug 27, 2010 | 6.605 | 6.687 | 6.407 | 6.617 | 525,534 | -0.02(-0.31%) |
Aug 26, 2010 | 6.613 | 6.910 | 6.606 | 6.638 | 1,029,156 | +0.08(+1.26%) |
Aug 25, 2010 | 6.259 | 6.588 | 6.044 | 6.555 | 1,182,983 | +0.37(+6.00%) |
Aug 24, 2010 | 6.456 | 6.506 | 6.176 | 6.184 | 2,122,031 | -0.43(-6.48%) |
Aug 23, 2010 | 7.141 | 7.157 | 6.597 | 6.613 | 1,125,446 | -0.37(-5.32%) |
Aug 20, 2010 | 6.861 | 7.017 | 6.852 | 6.985 | 836,086 | -0.02(-0.35%) |
Aug 19, 2010 | 7.174 | 7.372 | 6.992 | 7.009 | 1,628,239 | -0.16(-2.19%) |
Aug 18, 2010 | 7.034 | 7.166 | 6.910 | 7.166 | 1,081,889 | +0.07(+1.05%) |
Aug 17, 2010 | 7.001 | 7.182 | 6.687 | 7.091 | 2,262,701 | +0.21(+2.99%) |
Aug 16, 2010 | 6.489 | 6.926 | 6.292 | 6.885 | 1,020,003 | +0.44(+6.78%) |
Aug 13, 2010 | 6.226 | 6.481 | 6.184 | 6.448 | 774,393 | +0.14(+2.22%) |
Aug 12, 2010 | 6.168 | 6.893 | 6.044 | 6.308 | 2,423,381 | +0.08(+1.32%) |
Aug 11, 2010 | 5.937 | 6.259 | 5.855 | 6.226 | 1,727,804 | +0.35(+5.89%) |
Aug 10, 2010 | 5.822 | 5.920 | 5.632 | 5.879 | 197,506 | -0.05(-0.83%) |
Aug 09, 2010 | 5.772 | 5.937 | 5.690 | 5.929 | 651,163 | +0.17(+3.01%) |
Aug 06, 2010 | 5.780 | 5.863 | 5.690 | 5.756 | 563,099 | -0.12(-1.97%) |
Aug 05, 2010 | 5.780 | 5.888 | 5.747 | 5.871 | 701,628 | +0.09(+1.57%) |
Aug 04, 2010 | 5.747 | 5.805 | 5.640 | 5.780 | 386,439 | +0.09(+1.59%) |
Aug 03, 2010 | 5.599 | 5.772 | 5.492 | 5.690 | 1,206,371 | +0.20(+3.60%) |