Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.46 | 11.99 | 11.45 | 11.79 | 29,078,536 | -0.04(-0.32%) |
Oct 28, 2010 | 11.90 | 11.97 | 11.65 | 11.83 | 19,448,638 | +0.02(+0.20%) |
Oct 27, 2010 | 11.76 | 11.93 | 11.67 | 11.81 | 20,711,716 | +0.06(+0.55%) |
Oct 25, 2010 | 11.90 | 11.95 | 11.66 | 11.74 | 60,389,936 | -0.05(-0.45%) |
Oct 22, 2010 | 11.82 | 11.88 | 11.73 | 11.80 | 63,065,476 | -0.03(-0.25%) |
Oct 21, 2010 | 11.85 | 11.90 | 11.70 | 11.83 | 53,590,380 | +0.03(+0.25%) |
Oct 20, 2010 | 11.69 | 11.89 | 11.61 | 11.80 | 35,733,844 | +0.12(+1.03%) |
Oct 19, 2010 | 11.74 | 11.91 | 11.58 | 11.68 | 59,129,284 | -0.16(-1.36%) |
Oct 18, 2010 | 11.51 | 11.87 | 11.48 | 11.84 | 63,383,844 | +0.37(+3.21%) |
Oct 15, 2010 | 11.69 | 11.72 | 11.19 | 11.47 | 46,487,472 | -0.12(-1.06%) |
Oct 14, 2010 | 11.59 | 11.80 | 11.47 | 11.59 | 23,281,046 | -0.04(-0.30%) |
Oct 13, 2010 | 11.52 | 11.76 | 11.52 | 11.63 | 22,731,930 | +0.17(+1.45%) |
Oct 12, 2010 | 11.31 | 11.48 | 11.18 | 11.46 | 25,731,886 | +0.09(+0.80%) |
Oct 11, 2010 | 11.45 | 11.51 | 11.33 | 11.37 | 14,942,852 | -0.09(-0.77%) |
Oct 08, 2010 | 11.46 | 11.59 | 11.36 | 11.46 | 23,448,786 | -0.09(-0.79%) |
Oct 07, 2010 | 11.58 | 11.69 | 11.44 | 11.55 | 19,155,412 | +0.01(+0.08%) |
Oct 06, 2010 | 11.60 | 11.66 | 11.42 | 11.54 | 27,156,404 | -0.10(-0.85%) |
Oct 05, 2010 | 11.52 | 11.70 | 11.34 | 11.64 | 49,439,860 | +0.28(+2.47%) |
Oct 04, 2010 | 11.34 | 11.59 | 11.24 | 11.36 | 23,359,246 | -0.03(-0.26%) |
Oct 01, 2010 | 11.39 | 11.51 | 11.27 | 11.39 | 21,721,846 | +0.14(+1.27%) |
Sep 30, 2010 | 11.24 | 11.49 | 11.17 | 11.24 | 130,014 | -0.10(-0.87%) |
Sep 29, 2010 | 11.45 | 11.49 | 11.20 | 11.34 | 2,879 | -0.15(-1.30%) |
Sep 28, 2010 | 11.34 | 11.52 | 11.16 | 11.49 | 166,005 | +0.15(+1.34%) |
Sep 27, 2010 | 11.44 | 11.46 | 11.30 | 11.34 | 21,357,450 | -0.11(-0.95%) |
Sep 24, 2010 | 11.41 | 11.45 | 11.23 | 11.45 | 36,033,796 | +0.38(+3.41%) |
Sep 23, 2010 | 11.07 | 11.44 | 11.04 | 11.07 | 39,087,808 | -0.45(-3.88%) |
Sep 22, 2010 | 11.92 | 11.92 | 11.44 | 11.52 | 41,555,144 | -0.50(-4.16%) |
Sep 21, 2010 | 12.17 | 12.22 | 11.99 | 12.02 | 24,572,244 | -0.11(-0.92%) |
Sep 20, 2010 | 11.76 | 12.21 | 11.74 | 12.13 | 29,645,610 | +0.39(+3.29%) |
Sep 17, 2010 | 11.74 | 11.92 | 11.70 | 11.74 | 28,912,650 | -0.15(-1.28%) |
Sep 15, 2010 | 11.88 | 11.91 | 11.74 | 11.90 | 19,966,622 | -0.08(-0.68%) |
Sep 14, 2010 | 11.99 | 12.07 | 11.86 | 11.98 | 38,258 | -0.10(-0.82%) |
Sep 13, 2010 | 12.02 | 12.13 | 11.97 | 12.08 | 18,220,334 | +0.24(+2.00%) |
Sep 10, 2010 | 11.97 | 11.97 | 11.71 | 11.84 | 19,959,092 | -0.11(-0.91%) |
Sep 09, 2010 | 12.11 | 12.16 | 11.84 | 11.95 | 21,386 | +0.07(+0.59%) |
Sep 08, 2010 | 11.83 | 11.99 | 11.74 | 11.88 | 41,343 | +0.15(+1.27%) |
Sep 07, 2010 | 11.98 | 11.99 | 11.71 | 11.73 | 4,161 | -0.39(-3.26%) |
Sep 03, 2010 | 11.97 | 12.14 | 11.83 | 12.12 | 41,835,996 | +0.39(+3.31%) |
Sep 02, 2010 | 11.58 | 11.75 | 11.56 | 11.74 | 369 | +0.17(+1.49%) |
Sep 01, 2010 | 11.13 | 11.57 | 11.13 | 11.56 | 42,756,476 | +0.51(+4.66%) |
Aug 31, 2010 | 11.03 | 11.13 | 10.74 | 11.05 | 131,525 | +0.18(+1.61%) |
Aug 30, 2010 | 11.00 | 11.08 | 10.87 | 10.87 | 28,688,194 | -0.19(-1.69%) |
Aug 27, 2010 | 10.98 | 11.12 | 10.56 | 11.06 | 56,804,620 | +0.22(+2.06%) |
Aug 26, 2010 | 10.84 | 10.95 | 10.61 | 10.84 | 59,597 | +0.03(+0.28%) |
Aug 25, 2010 | 10.61 | 10.84 | 10.35 | 10.81 | 59,741,520 | +0.13(+1.26%) |
Aug 24, 2010 | 10.70 | 10.91 | 10.58 | 10.67 | 3,539 | -0.19(-1.75%) |
Aug 23, 2010 | 10.76 | 11.01 | 10.74 | 10.86 | 39,963,612 | -0.04(-0.38%) |
Aug 20, 2010 | 11.00 | 11.06 | 10.78 | 10.90 | 38,805,080 | -0.20(-1.77%) |
Aug 19, 2010 | 11.47 | 11.63 | 11.05 | 11.10 | 41,281 | -0.44(-3.83%) |
Aug 18, 2010 | 11.52 | 11.60 | 11.28 | 11.54 | 29,461,894 | +0.06(+0.56%) |
Aug 17, 2010 | 11.52 | 11.62 | 11.44 | 11.47 | 11,616 | +0.12(+1.06%) |
Aug 16, 2010 | 11.50 | 11.52 | 11.07 | 11.36 | 34,529,792 | -0.21(-1.84%) |
Aug 13, 2010 | 11.57 | 11.86 | 11.56 | 11.57 | 26,132,252 | -0.08(-0.65%) |
Aug 12, 2010 | 11.65 | 11.76 | 11.62 | 11.64 | 30,805,168 | -0.24(-2.04%) |
Aug 11, 2010 | 12.16 | 12.19 | 11.88 | 11.89 | 2,147 | -0.52(-4.17%) |
Aug 10, 2010 | 12.28 | 12.50 | 12.15 | 12.40 | 41,702,776 | +0.03(+0.24%) |
Aug 09, 2010 | 12.23 | 12.39 | 12.15 | 12.38 | 28,911,154 | +0.26(+2.17%) |
Aug 06, 2010 | 12.11 | 12.21 | 11.91 | 12.11 | 32,756,326 | -0.13(-1.03%) |
Aug 05, 2010 | 12.14 | 12.28 | 12.02 | 12.24 | 30,588,412 | +0.05(+0.41%) |
Aug 04, 2010 | 12.28 | 12.28 | 11.98 | 12.19 | 58,133 | +0.00(+0.00%) |
Aug 03, 2010 | 12.35 | 12.53 | 12.13 | 12.19 | 141,332 | -0.31(-2.46%) |