Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.23 | 10.39 | 9.996 | 10.38 | 22,617,496 | -0.00(-0.02%) |
Oct 28, 2010 | 10.37 | 10.44 | 10.29 | 10.38 | 11,210,926 | +0.07(+0.64%) |
Oct 27, 2010 | 10.37 | 10.37 | 10.20 | 10.32 | 12,702,107 | -0.03(-0.27%) |
Oct 25, 2010 | 10.53 | 10.53 | 10.34 | 10.35 | 9,859,852 | -0.11(-1.08%) |
Oct 22, 2010 | 10.51 | 10.53 | 10.41 | 10.46 | 8,105,947 | -0.03(-0.25%) |
Oct 21, 2010 | 10.59 | 10.61 | 10.43 | 10.48 | 9,811,106 | -0.08(-0.79%) |
Oct 20, 2010 | 10.51 | 10.60 | 10.44 | 10.57 | 7,789,956 | +0.10(+0.94%) |
Oct 19, 2010 | 10.45 | 10.52 | 10.43 | 10.47 | 9,288,714 | -0.06(-0.56%) |
Oct 18, 2010 | 10.43 | 10.53 | 10.40 | 10.53 | 5,321,041 | +0.09(+0.90%) |
Oct 15, 2010 | 10.50 | 10.50 | 10.37 | 10.43 | 10,687,595 | -0.00(-0.04%) |
Oct 14, 2010 | 10.46 | 10.48 | 10.39 | 10.44 | 11,100,170 | -0.02(-0.24%) |
Oct 13, 2010 | 10.47 | 10.51 | 10.44 | 10.46 | 13,122,455 | +0.04(+0.42%) |
Oct 12, 2010 | 10.36 | 10.44 | 10.30 | 10.42 | 12,187,301 | +0.05(+0.46%) |
Oct 11, 2010 | 10.34 | 10.38 | 10.28 | 10.37 | 3,798,208 | +0.01(+0.13%) |
Oct 08, 2010 | 10.36 | 10.38 | 10.32 | 10.36 | 5,887,297 | +0.00(+0.04%) |
Oct 07, 2010 | 10.34 | 10.38 | 10.33 | 10.35 | 6,934,203 | +0.02(+0.22%) |
Oct 06, 2010 | 10.20 | 10.35 | 10.20 | 10.33 | 14,119,741 | +0.07(+0.70%) |
Oct 05, 2010 | 10.22 | 10.29 | 10.18 | 10.26 | 13,050,763 | +0.08(+0.76%) |
Oct 04, 2010 | 10.26 | 10.29 | 10.13 | 10.18 | 9,979,674 | -0.08(-0.77%) |
Oct 01, 2010 | 10.26 | 10.28 | 10.17 | 10.26 | 11,851,895 | +0.00(+0.03%) |
Sep 30, 2010 | 10.26 | 10.46 | 10.25 | 10.26 | 53,548 | -0.05(-0.51%) |
Sep 29, 2010 | 10.33 | 10.35 | 10.23 | 10.31 | 2,788 | -0.06(-0.62%) |
Sep 28, 2010 | 10.35 | 10.39 | 10.24 | 10.38 | 6,909,857 | +0.06(+0.62%) |
Sep 27, 2010 | 10.30 | 10.35 | 10.26 | 10.31 | 6,392,586 | +0.03(+0.31%) |
Sep 24, 2010 | 10.22 | 10.38 | 10.18 | 10.28 | 10,891,653 | +0.18(+1.77%) |
Sep 23, 2010 | 10.10 | 10.22 | 10.09 | 10.10 | 6,686,706 | -0.14(-1.40%) |
Sep 22, 2010 | 10.23 | 10.29 | 10.19 | 10.24 | 9,976,874 | +0.04(+0.41%) |
Sep 21, 2010 | 10.25 | 10.32 | 10.17 | 10.20 | 8,955,216 | -0.08(-0.75%) |
Sep 20, 2010 | 10.17 | 10.28 | 10.11 | 10.28 | 6,520,270 | +0.14(+1.38%) |
Sep 17, 2010 | 10.14 | 10.21 | 10.12 | 10.14 | 9,303,872 | +0.00(+0.02%) |
Sep 15, 2010 | 10.15 | 10.20 | 10.07 | 10.14 | 26,257,990 | -0.24(-2.31%) |
Sep 14, 2010 | 10.36 | 10.47 | 10.36 | 10.38 | 5,832 | -0.08(-0.78%) |
Sep 13, 2010 | 10.48 | 10.56 | 10.42 | 10.46 | 12,142,034 | +0.05(+0.53%) |
Sep 10, 2010 | 10.35 | 10.41 | 10.25 | 10.40 | 10,686,921 | +0.10(+1.01%) |
Sep 09, 2010 | 10.32 | 10.36 | 10.29 | 10.30 | 10,859,312 | +0.06(+0.63%) |
Sep 08, 2010 | 10.27 | 10.31 | 10.14 | 10.24 | 2,417 | -0.00(-0.04%) |
Sep 07, 2010 | 10.22 | 10.31 | 10.22 | 10.24 | 2,343 | -0.07(-0.64%) |
Sep 03, 2010 | 10.34 | 10.37 | 10.26 | 10.31 | 6,356,421 | +0.00(+0.00%) |
Sep 02, 2010 | 10.33 | 10.34 | 10.22 | 10.31 | 6,254,615 | +0.00(+0.04%) |
Sep 01, 2010 | 10.18 | 10.30 | 10.09 | 10.30 | 10,519,982 | +0.19(+1.85%) |
Aug 31, 2010 | 10.11 | 10.15 | 9.963 | 10.11 | 20,147 | +0.03(+0.33%) |
Aug 30, 2010 | 10.11 | 10.18 | 10.04 | 10.08 | 6,903,616 | -0.08(-0.82%) |
Aug 27, 2010 | 10.12 | 10.17 | 9.981 | 10.16 | 6,393,614 | +0.16(+1.58%) |
Aug 26, 2010 | 10.02 | 10.09 | 9.966 | 10.01 | 7,325,565 | -0.04(-0.41%) |
Aug 25, 2010 | 10.03 | 10.23 | 9.980 | 10.05 | 217,715 | -0.19(-1.88%) |
Aug 24, 2010 | 10.06 | 10.42 | 10.05 | 10.24 | 2,931 | +0.11(+1.06%) |
Aug 23, 2010 | 10.07 | 10.19 | 10.07 | 10.13 | 9,196,408 | +0.08(+0.81%) |
Aug 20, 2010 | 9.678 | 10.08 | 9.678 | 10.05 | 18,985,060 | +0.27(+2.80%) |
Aug 19, 2010 | 9.844 | 9.878 | 9.714 | 9.778 | 2,931 | -0.13(-1.35%) |
Aug 18, 2010 | 9.872 | 9.944 | 9.793 | 9.912 | 2,635 | +0.02(+0.15%) |
Aug 17, 2010 | 9.878 | 9.991 | 9.859 | 9.897 | 6,699,028 | +0.06(+0.59%) |
Aug 16, 2010 | 9.764 | 9.876 | 9.681 | 9.838 | 6,702,167 | +0.03(+0.27%) |
Aug 13, 2010 | 9.812 | 9.900 | 9.757 | 9.812 | 5,621,498 | -0.01(-0.08%) |
Aug 12, 2010 | 9.872 | 9.885 | 9.740 | 9.819 | 7,563,306 | -0.12(-1.18%) |
Aug 11, 2010 | 9.991 | 10.08 | 9.913 | 9.936 | 8,122 | -0.20(-1.99%) |
Aug 10, 2010 | 10.02 | 10.17 | 9.987 | 10.14 | 8,592,913 | +0.05(+0.50%) |
Aug 09, 2010 | 10.12 | 10.16 | 10.05 | 10.09 | 6,946,445 | -0.04(-0.43%) |
Aug 06, 2010 | 10.13 | 10.13 | 9.930 | 10.13 | 5,049,093 | +0.08(+0.85%) |
Aug 05, 2010 | 10.03 | 10.05 | 9.938 | 10.05 | 10,285,082 | -0.06(-0.63%) |
Aug 04, 2010 | 10.16 | 10.16 | 9.978 | 10.11 | 1,060 | -0.03(-0.26%) |
Aug 03, 2010 | 10.14 | 10.19 | 10.09 | 10.14 | 5,418,612 | -0.05(-0.50%) |