Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.23 | 10.39 | 9.999 | 10.38 | 22,612,408 | -0.00(-0.02%) |
Oct 28, 2010 | 10.38 | 10.44 | 10.30 | 10.39 | 11,208,404 | +0.07(+0.64%) |
Oct 27, 2010 | 10.37 | 10.37 | 10.20 | 10.32 | 12,699,250 | -0.03(-0.27%) |
Oct 25, 2010 | 10.53 | 10.53 | 10.34 | 10.35 | 9,857,634 | -0.11(-1.08%) |
Oct 22, 2010 | 10.51 | 10.53 | 10.41 | 10.46 | 8,104,123 | -0.03(-0.25%) |
Oct 21, 2010 | 10.60 | 10.61 | 10.43 | 10.49 | 9,808,899 | -0.08(-0.79%) |
Oct 20, 2010 | 10.52 | 10.61 | 10.44 | 10.57 | 7,788,203 | +0.10(+0.94%) |
Oct 19, 2010 | 10.46 | 10.53 | 10.44 | 10.47 | 9,286,624 | -0.06(-0.55%) |
Oct 18, 2010 | 10.44 | 10.54 | 10.41 | 10.53 | 5,319,845 | +0.09(+0.90%) |
Oct 15, 2010 | 10.50 | 10.50 | 10.37 | 10.44 | 10,685,191 | -0.00(-0.04%) |
Oct 14, 2010 | 10.46 | 10.48 | 10.39 | 10.44 | 11,097,673 | -0.02(-0.23%) |
Oct 13, 2010 | 10.47 | 10.51 | 10.45 | 10.46 | 13,119,503 | +0.04(+0.42%) |
Oct 12, 2010 | 10.36 | 10.44 | 10.30 | 10.42 | 12,184,560 | +0.05(+0.45%) |
Oct 11, 2010 | 10.34 | 10.38 | 10.29 | 10.37 | 3,797,354 | +0.01(+0.13%) |
Oct 08, 2010 | 10.36 | 10.39 | 10.32 | 10.36 | 5,885,972 | +0.00(+0.04%) |
Oct 07, 2010 | 10.34 | 10.38 | 10.33 | 10.36 | 6,932,643 | +0.02(+0.22%) |
Oct 06, 2010 | 10.20 | 10.36 | 10.20 | 10.33 | 14,116,565 | +0.07(+0.70%) |
Oct 05, 2010 | 10.22 | 10.29 | 10.19 | 10.26 | 13,047,827 | +0.08(+0.76%) |
Oct 04, 2010 | 10.26 | 10.30 | 10.14 | 10.19 | 9,977,429 | -0.08(-0.77%) |
Oct 01, 2010 | 10.26 | 10.28 | 10.18 | 10.26 | 11,849,229 | +0.00(+0.03%) |
Sep 30, 2010 | 10.26 | 10.46 | 10.25 | 10.26 | 53,536 | -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 | 6,908,302 | +0.06(+0.62%) |
Sep 27, 2010 | 10.30 | 10.36 | 10.26 | 10.31 | 6,391,147 | +0.03(+0.31%) |
Sep 24, 2010 | 10.22 | 10.38 | 10.18 | 10.28 | 10,889,203 | +0.18(+1.77%) |
Sep 23, 2010 | 10.10 | 10.22 | 10.09 | 10.10 | 6,685,202 | -0.14(-1.40%) |
Sep 22, 2010 | 10.23 | 10.29 | 10.19 | 10.25 | 9,974,630 | +0.04(+0.41%) |
Sep 21, 2010 | 10.26 | 10.33 | 10.17 | 10.20 | 8,953,201 | -0.08(-0.75%) |
Sep 20, 2010 | 10.17 | 10.28 | 10.11 | 10.28 | 6,518,804 | +0.14(+1.38%) |
Sep 17, 2010 | 10.14 | 10.21 | 10.12 | 10.14 | 9,301,779 | +0.00(+0.02%) |
Sep 15, 2010 | 10.15 | 10.21 | 10.07 | 10.14 | 26,252,082 | -0.24(-2.31%) |
Sep 14, 2010 | 10.36 | 10.47 | 10.36 | 10.38 | 5,830 | -0.08(-0.78%) |
Sep 13, 2010 | 10.48 | 10.56 | 10.42 | 10.46 | 12,139,303 | +0.05(+0.53%) |
Sep 10, 2010 | 10.35 | 10.41 | 10.25 | 10.41 | 10,684,517 | +0.10(+1.01%) |
Sep 09, 2010 | 10.32 | 10.36 | 10.29 | 10.30 | 10,856,869 | +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 | 2,342 | -0.07(-0.64%) |
Sep 03, 2010 | 10.34 | 10.38 | 10.27 | 10.31 | 6,354,992 | +0.00(+0.00%) |
Sep 02, 2010 | 10.33 | 10.34 | 10.22 | 10.31 | 6,253,208 | +0.00(+0.04%) |
Sep 01, 2010 | 10.18 | 10.30 | 10.09 | 10.30 | 10,517,615 | +0.19(+1.86%) |
Aug 31, 2010 | 10.11 | 10.16 | 9.965 | 10.12 | 20,142 | +0.03(+0.33%) |
Aug 30, 2010 | 10.11 | 10.19 | 10.05 | 10.08 | 6,902,063 | -0.08(-0.82%) |
Aug 27, 2010 | 10.12 | 10.17 | 9.984 | 10.17 | 6,392,176 | +0.16(+1.58%) |
Aug 26, 2010 | 10.02 | 10.09 | 9.969 | 10.01 | 7,323,917 | -0.04(-0.41%) |
Aug 25, 2010 | 10.03 | 10.24 | 9.982 | 10.05 | 217,666 | -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 | 9,194,339 | +0.08(+0.81%) |
Aug 20, 2010 | 9.680 | 10.08 | 9.680 | 10.05 | 18,980,790 | +0.27(+2.80%) |
Aug 19, 2010 | 9.846 | 9.880 | 9.716 | 9.780 | 2,931 | -0.13(-1.35%) |
Aug 18, 2010 | 9.874 | 9.946 | 9.795 | 9.914 | 2,634 | +0.02(+0.15%) |
Aug 17, 2010 | 9.880 | 9.993 | 9.861 | 9.899 | 6,697,521 | +0.06(+0.59%) |
Aug 16, 2010 | 9.767 | 9.878 | 9.684 | 9.840 | 6,700,659 | +0.03(+0.27%) |
Aug 13, 2010 | 9.814 | 9.903 | 9.759 | 9.814 | 5,620,234 | -0.01(-0.08%) |
Aug 12, 2010 | 9.874 | 9.887 | 9.742 | 9.821 | 7,561,605 | -0.12(-1.18%) |
Aug 11, 2010 | 9.993 | 10.08 | 9.916 | 9.938 | 8,120 | -0.20(-1.99%) |
Aug 10, 2010 | 10.02 | 10.17 | 9.989 | 10.14 | 8,590,980 | +0.05(+0.50%) |
Aug 09, 2010 | 10.13 | 10.16 | 10.06 | 10.09 | 6,944,882 | -0.04(-0.43%) |
Aug 06, 2010 | 10.13 | 10.13 | 9.933 | 10.13 | 5,047,957 | +0.08(+0.84%) |
Aug 05, 2010 | 10.03 | 10.05 | 9.940 | 10.05 | 10,282,769 | -0.06(-0.63%) |
Aug 04, 2010 | 10.16 | 10.16 | 9.980 | 10.11 | 1,060 | -0.03(-0.26%) |
Aug 03, 2010 | 10.14 | 10.20 | 10.09 | 10.14 | 5,417,393 | -0.05(-0.50%) |