Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.06 | 11.18 | 11.02 | 11.07 | 2,929,865 | -0.04(-0.39%) |
Oct 28, 2010 | 11.07 | 11.26 | 10.93 | 11.11 | 3,649,444 | +0.16(+1.43%) |
Oct 27, 2010 | 10.83 | 10.98 | 10.83 | 10.95 | 2,369,910 | +0.01(+0.07%) |
Oct 25, 2010 | 11.17 | 11.18 | 10.87 | 10.95 | 3,473,703 | +0.09(+0.83%) |
Oct 22, 2010 | 10.94 | 10.96 | 10.85 | 10.86 | 2,084,991 | -0.09(-0.85%) |
Oct 21, 2010 | 10.98 | 10.98 | 10.82 | 10.95 | 2,546,485 | +0.10(+0.96%) |
Oct 20, 2010 | 10.52 | 10.93 | 10.48 | 10.84 | 3,288,807 | +0.38(+3.63%) |
Oct 19, 2010 | 10.46 | 10.60 | 10.33 | 10.46 | 3,627,379 | -0.18(-1.69%) |
Oct 18, 2010 | 10.69 | 10.69 | 10.59 | 10.64 | 3,346,837 | -0.08(-0.79%) |
Oct 15, 2010 | 10.75 | 11.09 | 10.62 | 10.73 | 7,211,193 | +0.10(+0.90%) |
Oct 14, 2010 | 10.85 | 10.88 | 10.60 | 10.63 | 3,496,160 | -0.18(-1.71%) |
Oct 13, 2010 | 10.65 | 10.92 | 10.62 | 10.82 | 4,032,513 | +0.28(+2.61%) |
Oct 12, 2010 | 10.62 | 10.62 | 10.37 | 10.54 | 3,134,281 | +0.08(+0.75%) |
Oct 11, 2010 | 10.52 | 10.52 | 10.41 | 10.46 | 1,660,075 | -0.06(-0.59%) |
Oct 08, 2010 | 10.53 | 10.57 | 10.34 | 10.53 | 3,687,781 | +0.19(+1.82%) |
Oct 07, 2010 | 10.32 | 10.36 | 10.19 | 10.34 | 3,143,476 | +0.00(+0.03%) |
Oct 06, 2010 | 10.33 | 10.39 | 10.24 | 10.33 | 3,970,221 | +0.01(+0.06%) |
Oct 05, 2010 | 10.13 | 10.34 | 10.10 | 10.33 | 4,758,138 | +0.30(+3.01%) |
Oct 04, 2010 | 10.06 | 10.14 | 9.906 | 10.03 | 3,320,812 | -0.06(-0.56%) |
Oct 01, 2010 | 10.08 | 10.17 | 10.06 | 10.08 | 5,165,096 | +0.03(+0.28%) |
Sep 30, 2010 | 10.13 | 10.15 | 9.928 | 10.05 | 4,011,078 | +0.06(+0.57%) |
Sep 29, 2010 | 9.820 | 10.06 | 9.819 | 9.997 | 5,646,307 | +0.19(+1.89%) |
Sep 28, 2010 | 9.742 | 9.865 | 9.667 | 9.812 | 5,127,789 | +0.06(+0.63%) |
Sep 27, 2010 | 9.709 | 9.830 | 9.595 | 9.750 | 7,181,831 | +0.06(+0.66%) |
Sep 24, 2010 | 9.671 | 9.810 | 9.657 | 9.687 | 4,677,160 | +0.13(+1.38%) |
Sep 23, 2010 | 9.607 | 9.664 | 9.424 | 9.555 | 3,869,273 | -0.10(-1.05%) |
Sep 22, 2010 | 9.516 | 9.748 | 9.506 | 9.656 | 4,919,373 | +0.13(+1.35%) |
Sep 21, 2010 | 9.611 | 9.655 | 9.473 | 9.528 | 3,998,430 | -0.10(-0.99%) |
Sep 20, 2010 | 9.478 | 9.682 | 9.424 | 9.623 | 2,930,151 | +0.11(+1.16%) |
Sep 17, 2010 | 9.513 | 9.555 | 9.274 | 9.513 | 5,190,302 | +0.00(+0.03%) |
Sep 15, 2010 | 9.682 | 9.682 | 9.428 | 9.511 | 6,575,218 | -0.13(-1.39%) |
Sep 14, 2010 | 9.635 | 9.722 | 9.560 | 9.645 | 6,482,157 | +0.01(+0.14%) |
Sep 13, 2010 | 9.827 | 9.893 | 9.566 | 9.632 | 7,249,031 | -0.04(-0.44%) |
Sep 10, 2010 | 9.755 | 9.763 | 9.626 | 9.675 | 5,615,414 | -0.04(-0.45%) |
Sep 09, 2010 | 9.876 | 9.934 | 9.673 | 9.719 | 3,172,921 | +0.00(+0.03%) |
Sep 08, 2010 | 9.959 | 9.983 | 9.573 | 9.716 | 11,973,602 | -0.37(-3.68%) |
Sep 07, 2010 | 10.43 | 10.48 | 10.06 | 10.09 | 4,165,727 | -0.38(-3.64%) |
Sep 03, 2010 | 10.40 | 10.54 | 10.34 | 10.47 | 4,995,745 | +0.27(+2.70%) |
Sep 02, 2010 | 10.05 | 10.21 | 10.01 | 10.19 | 3,535,545 | +0.20(+1.99%) |
Sep 01, 2010 | 9.709 | 10.01 | 9.709 | 9.995 | 6,336,809 | +0.51(+5.39%) |
Aug 31, 2010 | 9.481 | 9.539 | 9.195 | 9.484 | 26,179 | +0.30(+3.27%) |
Aug 30, 2010 | 9.507 | 9.507 | 9.161 | 9.183 | 2,788,297 | -0.30(-3.18%) |
Aug 27, 2010 | 9.485 | 9.519 | 9.059 | 9.485 | 3,932,080 | +0.26(+2.77%) |
Aug 26, 2010 | 9.429 | 9.567 | 9.211 | 9.230 | 5,829,794 | -0.06(-0.60%) |
Aug 25, 2010 | 9.079 | 9.292 | 9.031 | 9.286 | 5,667,137 | +0.08(+0.89%) |
Aug 24, 2010 | 9.358 | 9.384 | 9.070 | 9.204 | 8,007,908 | -0.27(-2.89%) |
Aug 23, 2010 | 9.686 | 9.759 | 9.462 | 9.478 | 4,927,763 | -0.20(-2.03%) |
Aug 20, 2010 | 9.712 | 9.754 | 9.566 | 9.674 | 3,628,648 | -0.13(-1.37%) |
Aug 19, 2010 | 10.07 | 10.23 | 9.757 | 9.808 | 7,266,480 | -0.21(-2.11%) |
Aug 18, 2010 | 9.753 | 10.03 | 9.740 | 10.02 | 5,941,459 | +0.19(+1.98%) |
Aug 17, 2010 | 9.372 | 9.907 | 9.305 | 9.825 | 9,905,384 | +0.58(+6.24%) |
Aug 16, 2010 | 9.568 | 9.568 | 9.166 | 9.248 | 5,462,189 | -0.02(-0.24%) |
Aug 13, 2010 | 9.270 | 9.312 | 8.933 | 9.270 | 6,055,654 | +0.29(+3.27%) |
Aug 12, 2010 | 8.841 | 8.990 | 8.723 | 8.976 | 5,938,872 | -0.12(-1.31%) |
Aug 11, 2010 | 9.393 | 9.393 | 9.045 | 9.096 | 4,952,347 | -0.43(-4.56%) |
Aug 10, 2010 | 9.471 | 9.588 | 9.339 | 9.530 | 5,797,653 | -0.05(-0.56%) |
Aug 09, 2010 | 9.722 | 9.746 | 9.551 | 9.584 | 8,363,340 | -0.03(-0.35%) |
Aug 06, 2010 | 9.618 | 9.891 | 9.582 | 9.618 | 15,693,657 | +0.49(+5.33%) |
Aug 05, 2010 | 9.028 | 9.157 | 8.984 | 9.131 | 8,186,096 | +0.10(+1.15%) |
Aug 04, 2010 | 9.063 | 9.186 | 8.967 | 9.028 | 4,641,351 | -0.03(-0.36%) |
Aug 03, 2010 | 9.085 | 9.287 | 8.923 | 9.060 | 6,664,422 | -0.10(-1.06%) |