Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.95 | 11.18 | 10.88 | 11.16 | 4,487,769 | +0.16(+1.50%) |
Oct 28, 2010 | 11.07 | 11.09 | 10.90 | 10.99 | 2,186,393 | -0.02(-0.16%) |
Oct 27, 2010 | 10.99 | 11.08 | 10.87 | 11.01 | 4,748,859 | -0.13(-1.14%) |
Oct 25, 2010 | 11.03 | 11.21 | 11.00 | 11.14 | 3,660,871 | +0.20(+1.87%) |
Oct 22, 2010 | 10.97 | 11.01 | 10.87 | 10.93 | 5,145,258 | -0.06(-0.57%) |
Oct 21, 2010 | 10.91 | 11.00 | 10.74 | 11.00 | 7,442,011 | +0.16(+1.50%) |
Oct 20, 2010 | 10.77 | 10.86 | 10.54 | 10.83 | 11,922,341 | -0.02(-0.20%) |
Oct 19, 2010 | 10.91 | 11.03 | 10.75 | 10.86 | 9,043,213 | -0.25(-2.25%) |
Oct 18, 2010 | 11.16 | 11.23 | 11.07 | 11.11 | 5,659,967 | -0.06(-0.52%) |
Oct 15, 2010 | 11.13 | 11.16 | 10.99 | 11.16 | 5,099,060 | +0.16(+1.44%) |
Oct 14, 2010 | 11.08 | 11.10 | 10.91 | 11.01 | 4,709,206 | -0.10(-0.86%) |
Oct 13, 2010 | 11.03 | 11.18 | 10.93 | 11.10 | 6,114,801 | +0.13(+1.20%) |
Oct 12, 2010 | 10.96 | 11.03 | 10.82 | 10.97 | 2,872,709 | -0.01(-0.08%) |
Oct 11, 2010 | 10.95 | 11.02 | 10.91 | 10.98 | 3,547,165 | +0.02(+0.14%) |
Oct 08, 2010 | 10.96 | 11.03 | 10.91 | 10.96 | 4,705,038 | -0.04(-0.34%) |
Oct 07, 2010 | 11.05 | 11.06 | 10.89 | 11.00 | 4,290,625 | -0.00(-0.04%) |
Oct 06, 2010 | 11.15 | 11.20 | 10.93 | 11.01 | 4,711,435 | -0.16(-1.42%) |
Oct 05, 2010 | 10.90 | 11.20 | 10.89 | 11.16 | 5,025,986 | +0.42(+3.94%) |
Oct 04, 2010 | 10.87 | 10.90 | 10.65 | 10.74 | 3,249,957 | -0.18(-1.65%) |
Oct 01, 2010 | 10.92 | 11.05 | 10.83 | 10.92 | 3,495,752 | +0.02(+0.17%) |
Sep 30, 2010 | 10.90 | 11.13 | 10.88 | 10.90 | 35,119 | -0.05(-0.41%) |
Sep 29, 2010 | 10.83 | 10.98 | 10.77 | 10.95 | 4,708,402 | +0.06(+0.53%) |
Sep 28, 2010 | 10.81 | 10.91 | 10.58 | 10.89 | 3,619,093 | +0.10(+0.95%) |
Sep 27, 2010 | 10.81 | 10.89 | 10.69 | 10.79 | 3,962,233 | -0.06(-0.53%) |
Sep 24, 2010 | 10.57 | 10.85 | 10.54 | 10.85 | 3,654,986 | +0.42(+4.01%) |
Sep 23, 2010 | 10.43 | 10.58 | 10.25 | 10.43 | 4,298,913 | +0.02(+0.21%) |
Sep 22, 2010 | 10.59 | 10.69 | 10.39 | 10.40 | 4,255,914 | -0.22(-2.07%) |
Sep 21, 2010 | 10.74 | 10.77 | 10.56 | 10.63 | 4,033,838 | -0.12(-1.10%) |
Sep 20, 2010 | 10.57 | 10.76 | 10.52 | 10.74 | 3,106,985 | +0.20(+1.92%) |
Sep 17, 2010 | 10.54 | 10.60 | 10.44 | 10.54 | 5,299,591 | +0.00(+0.02%) |
Sep 15, 2010 | 10.55 | 10.57 | 10.44 | 10.54 | 3,943,442 | -0.02(-0.19%) |
Sep 14, 2010 | 10.53 | 10.62 | 10.41 | 10.56 | 3,777,627 | +0.01(+0.06%) |
Sep 13, 2010 | 10.32 | 10.57 | 10.29 | 10.55 | 4,404,376 | +0.34(+3.32%) |
Sep 10, 2010 | 10.27 | 10.32 | 10.19 | 10.21 | 6,810,894 | -0.08(-0.80%) |
Sep 09, 2010 | 10.57 | 10.57 | 10.21 | 10.29 | 6,940,792 | -0.14(-1.34%) |
Sep 08, 2010 | 10.37 | 10.51 | 10.25 | 10.43 | 6,998,630 | +0.15(+1.45%) |
Sep 07, 2010 | 10.19 | 10.43 | 10.16 | 10.29 | 831 | +0.09(+0.89%) |
Sep 03, 2010 | 10.05 | 10.22 | 10.05 | 10.19 | 8,755,045 | +0.26(+2.58%) |
Sep 02, 2010 | 9.749 | 9.943 | 9.732 | 9.938 | 1,860 | +0.17(+1.73%) |
Sep 01, 2010 | 9.213 | 9.783 | 9.213 | 9.769 | 9,513,137 | +0.71(+7.89%) |
Aug 31, 2010 | 9.046 | 9.229 | 8.999 | 9.055 | 17,075 | -0.13(-1.43%) |
Aug 30, 2010 | 9.280 | 9.382 | 9.177 | 9.186 | 7,598,829 | -0.14(-1.55%) |
Aug 27, 2010 | 9.255 | 9.340 | 9.004 | 9.331 | 6,253,578 | +0.16(+1.80%) |
Aug 26, 2010 | 9.073 | 9.211 | 9.051 | 9.166 | 9,129,797 | +0.14(+1.58%) |
Aug 25, 2010 | 8.895 | 9.053 | 8.839 | 9.024 | 4,444,830 | +0.04(+0.45%) |
Aug 24, 2010 | 8.928 | 9.048 | 8.815 | 8.984 | 1,038 | -0.09(-0.96%) |
Aug 23, 2010 | 9.255 | 9.329 | 9.068 | 9.071 | 4,066,191 | -0.20(-2.16%) |
Aug 20, 2010 | 9.173 | 9.284 | 9.082 | 9.271 | 5,117,292 | +0.04(+0.43%) |
Aug 19, 2010 | 9.367 | 9.418 | 9.204 | 9.231 | 1,038 | -0.19(-2.03%) |
Aug 18, 2010 | 9.398 | 9.498 | 9.304 | 9.422 | 4,686,049 | +0.00(+0.02%) |
Aug 17, 2010 | 9.266 | 9.513 | 9.237 | 9.420 | 6,475,578 | +0.23(+2.49%) |
Aug 16, 2010 | 9.019 | 9.211 | 8.975 | 9.191 | 4,725,953 | +0.10(+1.15%) |
Aug 13, 2010 | 9.086 | 9.255 | 9.082 | 9.086 | 6,433,239 | -0.18(-1.95%) |
Aug 12, 2010 | 9.275 | 9.342 | 9.231 | 9.266 | 7,336,341 | -0.22(-2.32%) |
Aug 11, 2010 | 9.841 | 9.841 | 9.476 | 9.487 | 831 | -0.53(-5.25%) |
Aug 10, 2010 | 10.02 | 10.08 | 9.898 | 10.01 | 3,663,429 | -0.16(-1.57%) |
Aug 09, 2010 | 10.05 | 10.18 | 10.02 | 10.17 | 4,269,650 | +0.16(+1.58%) |
Aug 06, 2010 | 10.01 | 10.08 | 9.869 | 10.01 | 3,780,804 | -0.05(-0.53%) |
Aug 05, 2010 | 10.05 | 10.12 | 9.994 | 10.07 | 5,511,425 | -0.09(-0.90%) |
Aug 04, 2010 | 10.09 | 10.21 | 10.06 | 10.16 | 5,420,110 | +0.09(+0.93%) |
Aug 03, 2010 | 10.15 | 10.20 | 10.00 | 10.07 | 6,161,845 | -0.11(-1.05%) |