Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.90 | 11.13 | 10.88 | 11.06 | 17,474,506 | +0.13(+1.17%) |
Oct 28, 2010 | 11.02 | 11.04 | 10.86 | 10.93 | 10,498,445 | -0.01(-0.11%) |
Oct 27, 2010 | 10.93 | 10.97 | 10.85 | 10.94 | 14,376,272 | -0.05(-0.46%) |
Oct 25, 2010 | 11.06 | 11.15 | 10.98 | 10.99 | 14,713,489 | -0.04(-0.35%) |
Oct 22, 2010 | 10.47 | 11.08 | 10.47 | 11.03 | 29,401,348 | +0.46(+4.40%) |
Oct 21, 2010 | 10.64 | 10.77 | 10.46 | 10.57 | 13,729,945 | -0.06(-0.58%) |
Oct 20, 2010 | 10.49 | 10.74 | 10.47 | 10.63 | 17,243,330 | +0.14(+1.37%) |
Oct 19, 2010 | 10.55 | 10.64 | 10.39 | 10.49 | 17,579,736 | -0.10(-0.99%) |
Oct 18, 2010 | 10.63 | 10.67 | 10.53 | 10.59 | 14,156,788 | -0.07(-0.69%) |
Oct 15, 2010 | 10.69 | 10.69 | 10.52 | 10.67 | 15,265,339 | +0.04(+0.42%) |
Oct 14, 2010 | 10.51 | 10.75 | 10.51 | 10.62 | 18,851,458 | +0.06(+0.61%) |
Oct 13, 2010 | 10.55 | 10.59 | 10.41 | 10.56 | 18,544,508 | +0.05(+0.44%) |
Oct 12, 2010 | 10.07 | 10.57 | 10.03 | 10.51 | 37,466,860 | +0.45(+4.43%) |
Oct 11, 2010 | 10.07 | 10.22 | 10.02 | 10.07 | 14,827,080 | -0.03(-0.31%) |
Oct 08, 2010 | 10.10 | 10.19 | 9.941 | 10.10 | 11,906,707 | +0.00(+0.00%) |
Oct 07, 2010 | 10.11 | 10.15 | 9.999 | 10.10 | 13,401,732 | -0.01(-0.11%) |
Oct 06, 2010 | 10.10 | 10.15 | 9.968 | 10.11 | 19,105,086 | -0.06(-0.57%) |
Oct 05, 2010 | 10.10 | 10.22 | 10.05 | 10.17 | 18,445,548 | +0.22(+2.18%) |
Oct 04, 2010 | 9.992 | 10.05 | 9.825 | 9.949 | 14,086,200 | -0.10(-0.96%) |
Oct 01, 2010 | 10.03 | 10.10 | 9.889 | 10.05 | 22,535,924 | +0.15(+1.53%) |
Sep 30, 2010 | 10.04 | 10.11 | 9.829 | 9.895 | 21,614,672 | -0.10(-0.97%) |
Sep 29, 2010 | 10.14 | 10.15 | 9.930 | 9.992 | 16,869,098 | -0.13(-1.30%) |
Sep 28, 2010 | 10.21 | 10.29 | 9.961 | 10.12 | 19,325,794 | -0.00(-0.04%) |
Sep 27, 2010 | 10.08 | 10.22 | 10.08 | 10.13 | 19,665,460 | +0.01(+0.08%) |
Sep 24, 2010 | 10.01 | 10.15 | 9.999 | 10.12 | 29,957,526 | +0.26(+2.67%) |
Sep 23, 2010 | 9.934 | 10.14 | 9.825 | 9.856 | 18,163,126 | -0.19(-1.85%) |
Sep 22, 2010 | 10.16 | 10.24 | 10.00 | 10.04 | 15,813,437 | -0.09(-0.88%) |
Sep 21, 2010 | 10.15 | 10.20 | 10.06 | 10.13 | 18,537,294 | -0.05(-0.46%) |
Sep 20, 2010 | 9.918 | 10.20 | 9.891 | 10.18 | 17,074,426 | +0.29(+2.94%) |
Sep 17, 2010 | 10.01 | 10.02 | 9.848 | 9.887 | 21,553,940 | -0.09(-0.85%) |
Sep 15, 2010 | 9.910 | 9.984 | 9.848 | 9.972 | 14,396,777 | -0.01(-0.12%) |
Sep 14, 2010 | 9.953 | 10.02 | 9.887 | 9.984 | 15,819,499 | +0.01(+0.12%) |
Sep 13, 2010 | 9.895 | 10.07 | 9.895 | 9.972 | 22,418,724 | +0.14(+1.38%) |
Sep 10, 2010 | 9.659 | 9.852 | 9.624 | 9.837 | 16,523,705 | +0.22(+2.30%) |
Sep 09, 2010 | 9.670 | 9.670 | 9.500 | 9.616 | 13,335,642 | +0.02(+0.20%) |
Sep 08, 2010 | 9.639 | 9.721 | 9.562 | 9.597 | 15,757,892 | -0.03(-0.36%) |
Sep 07, 2010 | 9.639 | 9.697 | 9.554 | 9.632 | 16,564,873 | -0.08(-0.80%) |
Sep 03, 2010 | 9.674 | 9.755 | 9.573 | 9.709 | 15,205,144 | +0.16(+1.66%) |
Sep 02, 2010 | 9.163 | 9.558 | 9.120 | 9.550 | 30,898,344 | +0.38(+4.14%) |
Sep 01, 2010 | 8.977 | 9.206 | 8.919 | 9.171 | 18,546,330 | +0.27(+3.05%) |
Aug 31, 2010 | 8.985 | 9.093 | 8.787 | 8.900 | 27,257,948 | -0.17(-1.92%) |
Aug 30, 2010 | 9.082 | 9.155 | 9.051 | 9.074 | 15,397,113 | -0.02(-0.17%) |
Aug 27, 2010 | 9.055 | 9.132 | 8.874 | 9.089 | 15,633,358 | +0.08(+0.86%) |
Aug 26, 2010 | 9.066 | 9.147 | 8.977 | 9.012 | 19,443,498 | -0.03(-0.39%) |
Aug 25, 2010 | 8.752 | 9.093 | 8.714 | 9.047 | 25,571,938 | +0.21(+2.37%) |
Aug 24, 2010 | 9.024 | 9.024 | 8.791 | 8.838 | 35,911,100 | -0.33(-3.63%) |
Aug 23, 2010 | 9.341 | 9.422 | 9.171 | 9.171 | 17,080,756 | -0.14(-1.54%) |
Aug 20, 2010 | 9.302 | 9.337 | 9.202 | 9.314 | 14,092,777 | +0.00(+0.04%) |
Aug 19, 2010 | 9.422 | 9.498 | 9.240 | 9.310 | 17,428,804 | -0.18(-1.88%) |
Aug 18, 2010 | 9.349 | 9.604 | 9.221 | 9.488 | 16,622,940 | +0.08(+0.84%) |
Aug 17, 2010 | 9.268 | 9.523 | 9.233 | 9.409 | 18,154,172 | +0.18(+1.99%) |
Aug 16, 2010 | 9.244 | 9.353 | 9.166 | 9.225 | 19,012,810 | -0.07(-0.71%) |
Aug 13, 2010 | 9.415 | 9.439 | 9.275 | 9.291 | 15,743,773 | -0.18(-1.92%) |
Aug 12, 2010 | 9.415 | 9.531 | 9.395 | 9.473 | 15,446,145 | -0.08(-0.81%) |
Aug 11, 2010 | 9.647 | 9.666 | 9.430 | 9.550 | 23,819,808 | -0.29(-2.91%) |
Aug 10, 2010 | 9.864 | 9.914 | 9.725 | 9.837 | 16,656,990 | -0.10(-1.01%) |
Aug 09, 2010 | 9.833 | 9.961 | 9.833 | 9.938 | 13,372,311 | +0.13(+1.30%) |
Aug 06, 2010 | 9.601 | 9.825 | 9.585 | 9.810 | 19,342,348 | +0.06(+0.60%) |
Aug 05, 2010 | 9.694 | 9.775 | 9.589 | 9.752 | 19,810,836 | +0.00(+0.00%) |
Aug 04, 2010 | 9.620 | 9.775 | 9.562 | 9.752 | 18,927,700 | +0.18(+1.86%) |
Aug 03, 2010 | 9.558 | 9.628 | 9.438 | 9.573 | 18,440,494 | +0.02(+0.16%) |