Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.34 | 11.35 | 11.06 | 11.25 | 86,158,168 | +0.17(+1.54%) |
Sep 29, 2010 | 11.13 | 11.25 | 11.06 | 11.08 | 247,602 | +0.04(+0.39%) |
Sep 28, 2010 | 11.15 | 11.17 | 10.99 | 11.04 | 10,151 | -0.09(-0.78%) |
Sep 27, 2010 | 10.88 | 11.13 | 10.78 | 11.12 | 113,453,672 | +0.29(+2.69%) |
Sep 24, 2010 | 11.04 | 11.12 | 10.81 | 10.83 | 359,364,992 | -0.21(-1.88%) |
Sep 23, 2010 | 10.82 | 11.35 | 10.80 | 11.04 | 346,121 | +0.27(+2.54%) |
Sep 22, 2010 | 10.93 | 10.94 | 10.68 | 10.77 | 80,990,664 | -0.20(-1.87%) |
Sep 21, 2010 | 11.14 | 11.20 | 10.84 | 10.97 | 64,186,572 | -0.18(-1.59%) |
Sep 20, 2010 | 11.02 | 11.21 | 10.88 | 11.15 | 52,393,416 | +0.14(+1.30%) |
Sep 17, 2010 | 11.01 | 11.03 | 10.85 | 11.01 | 44,333,640 | +0.14(+1.31%) |
Sep 15, 2010 | 10.61 | 10.91 | 10.55 | 10.86 | 58,431,892 | -0.07(-0.68%) |
Sep 14, 2010 | 11.41 | 11.42 | 10.92 | 10.94 | 16,118 | -0.36(-3.19%) |
Sep 13, 2010 | 11.28 | 11.46 | 11.25 | 11.30 | 51,067,036 | +0.18(+1.62%) |
Sep 10, 2010 | 11.23 | 11.26 | 11.08 | 11.12 | 31,415,836 | -0.07(-0.61%) |
Sep 09, 2010 | 11.24 | 11.34 | 10.99 | 11.19 | 445,775 | -0.15(-1.31%) |
Sep 08, 2010 | 11.49 | 11.50 | 11.30 | 11.33 | 480,760 | +0.03(+0.27%) |
Sep 07, 2010 | 11.61 | 11.62 | 11.28 | 11.30 | 58,950 | -0.32(-2.77%) |
Sep 03, 2010 | 11.47 | 11.66 | 11.39 | 11.63 | 74,911,400 | +0.46(+4.14%) |
Sep 02, 2010 | 11.18 | 11.19 | 10.89 | 11.16 | 198,524 | +0.29(+2.62%) |
Sep 01, 2010 | 10.53 | 10.90 | 10.49 | 10.88 | 39,732,420 | +0.56(+5.41%) |
Aug 31, 2010 | 10.31 | 10.37 | 10.20 | 10.32 | 201,261 | +0.14(+1.37%) |
Aug 30, 2010 | 10.43 | 10.47 | 10.17 | 10.18 | 25,562,830 | -0.30(-2.87%) |
Aug 27, 2010 | 10.48 | 10.52 | 10.20 | 10.48 | 40,529,360 | +0.06(+0.57%) |
Aug 26, 2010 | 10.42 | 10.62 | 10.25 | 10.42 | 42,192 | +0.06(+0.60%) |
Aug 25, 2010 | 10.34 | 10.40 | 10.08 | 10.36 | 42,876 | -0.04(-0.36%) |
Aug 24, 2010 | 10.44 | 10.55 | 10.38 | 10.40 | 33,605,948 | -0.16(-1.50%) |
Aug 23, 2010 | 10.76 | 10.79 | 10.56 | 10.56 | 22,041,114 | -0.12(-1.13%) |
Aug 20, 2010 | 10.71 | 10.72 | 10.50 | 10.68 | 36,991,412 | -0.04(-0.35%) |
Aug 19, 2010 | 10.83 | 10.91 | 10.69 | 10.71 | 30,435 | -0.43(-3.90%) |
Aug 18, 2010 | 11.31 | 11.33 | 11.11 | 11.15 | 61,113 | -0.23(-2.02%) |
Aug 17, 2010 | 11.46 | 11.51 | 11.35 | 11.38 | 25,951 | +0.16(+1.47%) |
Aug 16, 2010 | 11.13 | 11.25 | 11.11 | 11.21 | 20,509,118 | +0.09(+0.78%) |
Aug 13, 2010 | 11.13 | 11.20 | 11.07 | 11.13 | 18,967,988 | +0.04(+0.39%) |
Aug 12, 2010 | 10.97 | 11.28 | 10.95 | 11.08 | 31,443,074 | -0.03(-0.28%) |
Aug 11, 2010 | 11.11 | 11.44 | 11.10 | 11.11 | 44,289,740 | -0.41(-3.58%) |
Aug 10, 2010 | 11.53 | 11.72 | 11.47 | 11.53 | 322 | -0.29(-2.47%) |
Aug 09, 2010 | 11.91 | 11.95 | 11.78 | 11.82 | 17,989,342 | -0.07(-0.60%) |
Aug 06, 2010 | 11.89 | 11.99 | 11.74 | 11.89 | 30,325,470 | -0.11(-0.91%) |
Aug 05, 2010 | 11.89 | 12.02 | 11.89 | 12.00 | 27,378,600 | +0.01(+0.08%) |
Aug 04, 2010 | 11.96 | 12.04 | 11.83 | 11.99 | 11,792 | +0.15(+1.23%) |
Aug 03, 2010 | 11.56 | 11.95 | 11.49 | 11.84 | 15,219 | +0.23(+1.95%) |
Aug 02, 2010 | 11.40 | 11.67 | 11.37 | 11.62 | 35,491,304 | +0.40(+3.53%) |
Jul 30, 2010 | 11.22 | 11.27 | 10.87 | 11.22 | 45,880,804 | +0.24(+2.19%) |
Jul 29, 2010 | 11.06 | 11.14 | 10.93 | 10.98 | 4,548 | +0.00(+0.00%) |
Jul 28, 2010 | 11.13 | 11.20 | 10.96 | 10.98 | 31,553,308 | -0.18(-1.57%) |
Jul 27, 2010 | 11.26 | 11.33 | 11.07 | 11.16 | 23,598,524 | -0.03(-0.28%) |
Jul 26, 2010 | 11.13 | 11.21 | 11.06 | 11.19 | 24,470,372 | +0.00(+0.00%) |
Jul 23, 2010 | 11.14 | 11.22 | 11.03 | 11.19 | 30,118,544 | +0.00(+0.03%) |
Jul 22, 2010 | 11.12 | 11.35 | 11.11 | 11.18 | 8,609 | +0.25(+2.31%) |
Jul 21, 2010 | 11.24 | 11.27 | 10.87 | 10.93 | 37,809,532 | -0.18(-1.58%) |
Jul 20, 2010 | 10.54 | 11.14 | 10.51 | 11.11 | 6,504 | +0.44(+4.13%) |
Jul 19, 2010 | 10.67 | 10.76 | 10.57 | 10.67 | 29,416,248 | +0.03(+0.26%) |
Jul 16, 2010 | 10.64 | 10.80 | 10.63 | 10.64 | 32,897,952 | -0.14(-1.34%) |
Jul 15, 2010 | 10.95 | 10.99 | 10.76 | 10.78 | 34,987,056 | -0.20(-1.80%) |
Jul 14, 2010 | 10.83 | 11.06 | 10.83 | 10.98 | 26,915 | +0.01(+0.06%) |
Jul 13, 2010 | 11.11 | 11.15 | 10.95 | 10.97 | 34,685 | -0.08(-0.75%) |
Jul 12, 2010 | 11.13 | 11.18 | 10.96 | 11.06 | 31,696,470 | -0.15(-1.37%) |
Jul 09, 2010 | 11.21 | 11.28 | 11.06 | 11.21 | 32,611,190 | +0.08(+0.69%) |
Jul 08, 2010 | 11.08 | 11.14 | 10.89 | 11.13 | 33,909 | +0.11(+0.98%) |
Jul 07, 2010 | 10.63 | 11.04 | 10.61 | 11.03 | 51,105,608 | +0.40(+3.80%) |
Jul 06, 2010 | 10.76 | 10.87 | 10.53 | 10.62 | 7,136 | +0.10(+1.00%) |
Jul 02, 2010 | 10.52 | 10.62 | 10.43 | 10.52 | 38,650,224 | +0.12(+1.19%) |