Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.84 | 10.84 | 10.65 | 10.72 | 59,205,472 | -0.07(-0.61%) |
Oct 28, 2010 | 10.73 | 10.80 | 10.53 | 10.78 | 71,706,072 | +0.20(+1.93%) |
Oct 27, 2010 | 10.46 | 10.78 | 10.26 | 10.58 | 90,080,552 | +0.43(+4.24%) |
Oct 25, 2010 | 10.13 | 10.24 | 10.08 | 10.15 | 53,428,008 | +0.13(+1.29%) |
Oct 22, 2010 | 10.20 | 10.21 | 9.902 | 10.02 | 70,809,544 | -0.01(-0.13%) |
Oct 21, 2010 | 10.30 | 10.36 | 9.893 | 10.03 | 115,634,720 | -0.35(-3.36%) |
Oct 20, 2010 | 10.44 | 10.52 | 10.35 | 10.38 | 55,502,192 | -0.04(-0.39%) |
Oct 19, 2010 | 10.54 | 10.60 | 10.36 | 10.42 | 84,799,144 | -0.40(-3.71%) |
Oct 18, 2010 | 10.72 | 10.88 | 10.69 | 10.82 | 66,430,524 | +0.05(+0.49%) |
Oct 15, 2010 | 11.06 | 11.06 | 10.74 | 10.77 | 116,762,576 | -0.19(-1.69%) |
Oct 14, 2010 | 10.85 | 11.08 | 10.82 | 10.95 | 95,449,368 | +0.04(+0.40%) |
Oct 13, 2010 | 10.95 | 10.99 | 10.86 | 10.91 | 54,221,020 | +0.05(+0.46%) |
Oct 12, 2010 | 10.91 | 10.92 | 10.68 | 10.86 | 36,678,976 | -0.01(-0.06%) |
Oct 11, 2010 | 11.00 | 11.02 | 10.77 | 10.87 | 40,713,876 | -0.03(-0.23%) |
Oct 08, 2010 | 10.89 | 10.92 | 10.61 | 10.89 | 63,273,316 | +0.25(+2.33%) |
Oct 07, 2010 | 11.12 | 11.14 | 10.45 | 10.64 | 172,247,040 | -0.38(-3.42%) |
Oct 06, 2010 | 11.27 | 11.35 | 10.99 | 11.02 | 122,734,880 | -0.51(-4.41%) |
Oct 05, 2010 | 11.52 | 11.59 | 11.21 | 11.53 | 10,240 | +0.04(+0.33%) |
Oct 04, 2010 | 11.53 | 11.58 | 11.39 | 11.49 | 59,491,948 | +0.04(+0.36%) |
Oct 01, 2010 | 11.45 | 11.60 | 11.35 | 11.45 | 67,291,296 | +0.06(+0.52%) |
Sep 30, 2010 | 11.48 | 11.49 | 11.20 | 11.39 | 85,097,344 | +0.17(+1.54%) |
Sep 29, 2010 | 11.27 | 11.39 | 11.20 | 11.22 | 244,554 | +0.04(+0.39%) |
Sep 28, 2010 | 11.29 | 11.31 | 11.13 | 11.17 | 10,026 | -0.09(-0.78%) |
Sep 27, 2010 | 11.01 | 11.27 | 10.91 | 11.26 | 112,056,776 | +0.30(+2.69%) |
Sep 24, 2010 | 11.18 | 11.26 | 10.94 | 10.97 | 354,940,288 | -0.21(-1.88%) |
Sep 23, 2010 | 10.96 | 11.49 | 10.94 | 11.18 | 341,860 | +0.28(+2.53%) |
Sep 22, 2010 | 11.07 | 11.08 | 10.82 | 10.90 | 79,993,464 | -0.21(-1.87%) |
Sep 21, 2010 | 11.27 | 11.34 | 10.98 | 11.11 | 63,396,272 | -0.18(-1.59%) |
Sep 20, 2010 | 11.16 | 11.35 | 11.01 | 11.29 | 51,748,320 | +0.14(+1.30%) |
Sep 17, 2010 | 11.14 | 11.16 | 10.99 | 11.14 | 43,787,780 | +0.14(+1.31%) |
Sep 15, 2010 | 10.74 | 11.05 | 10.68 | 11.00 | 57,712,448 | -0.08(-0.68%) |
Sep 14, 2010 | 11.55 | 11.56 | 11.06 | 11.07 | 15,920 | -0.36(-3.18%) |
Sep 13, 2010 | 11.43 | 11.60 | 11.39 | 11.44 | 50,438,272 | +0.18(+1.62%) |
Sep 10, 2010 | 11.37 | 11.40 | 11.22 | 11.26 | 31,029,028 | -0.07(-0.61%) |
Sep 09, 2010 | 11.38 | 11.48 | 11.13 | 11.32 | 440,287 | -0.15(-1.31%) |
Sep 08, 2010 | 11.64 | 11.64 | 11.44 | 11.48 | 474,840 | +0.03(+0.27%) |
Sep 07, 2010 | 11.76 | 11.76 | 11.42 | 11.44 | 58,224 | -0.33(-2.77%) |
Sep 03, 2010 | 11.61 | 11.81 | 11.53 | 11.77 | 73,989,056 | +0.47(+4.14%) |
Sep 02, 2010 | 11.32 | 11.33 | 11.02 | 11.30 | 196,079 | +0.29(+2.62%) |
Sep 01, 2010 | 10.67 | 11.04 | 10.62 | 11.01 | 39,243,216 | +0.57(+5.41%) |
Aug 31, 2010 | 10.44 | 10.50 | 10.32 | 10.45 | 198,783 | +0.14(+1.37%) |
Aug 30, 2010 | 10.56 | 10.60 | 10.30 | 10.31 | 25,248,088 | -0.30(-2.87%) |
Aug 27, 2010 | 10.61 | 10.66 | 10.33 | 10.61 | 40,030,340 | +0.06(+0.56%) |
Aug 26, 2010 | 10.55 | 10.75 | 10.37 | 10.55 | 41,673 | +0.06(+0.60%) |
Aug 25, 2010 | 10.47 | 10.53 | 10.20 | 10.49 | 42,348 | -0.04(-0.36%) |
Aug 24, 2010 | 10.57 | 10.68 | 10.51 | 10.53 | 33,192,174 | -0.16(-1.50%) |
Aug 23, 2010 | 10.89 | 10.93 | 10.69 | 10.69 | 21,769,732 | -0.12(-1.13%) |
Aug 20, 2010 | 10.84 | 10.86 | 10.63 | 10.81 | 36,535,956 | -0.04(-0.35%) |
Aug 19, 2010 | 10.96 | 11.05 | 10.82 | 10.85 | 30,061 | -0.44(-3.90%) |
Aug 18, 2010 | 11.45 | 11.47 | 11.25 | 11.29 | 60,360 | -0.23(-2.02%) |
Aug 17, 2010 | 11.60 | 11.65 | 11.49 | 11.52 | 25,631 | +0.17(+1.47%) |
Aug 16, 2010 | 11.27 | 11.39 | 11.24 | 11.35 | 20,256,600 | +0.09(+0.78%) |
Aug 13, 2010 | 11.27 | 11.34 | 11.21 | 11.27 | 18,734,444 | +0.04(+0.39%) |
Aug 12, 2010 | 11.11 | 11.42 | 11.08 | 11.22 | 31,055,930 | -0.03(-0.28%) |
Aug 11, 2010 | 11.25 | 11.58 | 11.24 | 11.25 | 43,744,424 | -0.42(-3.58%) |
Aug 10, 2010 | 11.67 | 11.86 | 11.61 | 11.67 | 318 | -0.30(-2.47%) |
Aug 09, 2010 | 12.06 | 12.10 | 11.92 | 11.97 | 17,767,848 | -0.07(-0.60%) |
Aug 06, 2010 | 12.04 | 12.14 | 11.89 | 12.04 | 29,952,088 | -0.11(-0.90%) |
Aug 05, 2010 | 12.04 | 12.17 | 12.04 | 12.15 | 27,041,500 | +0.01(+0.08%) |
Aug 04, 2010 | 12.11 | 12.19 | 11.98 | 12.14 | 11,647 | +0.15(+1.23%) |
Aug 03, 2010 | 11.71 | 12.09 | 11.63 | 11.99 | 15,032 | +0.23(+1.95%) |