Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.17 | 12.22 | 11.81 | 12.18 | 12,624,984 | +0.00(+0.04%) |
Oct 28, 2010 | 12.10 | 12.37 | 12.08 | 12.17 | 12,841,982 | +0.09(+0.73%) |
Oct 27, 2010 | 11.55 | 12.10 | 11.54 | 12.09 | 10,577,138 | +0.27(+2.30%) |
Oct 25, 2010 | 11.71 | 11.97 | 11.59 | 11.81 | 9,582,305 | +0.25(+2.20%) |
Oct 22, 2010 | 11.80 | 11.81 | 11.45 | 11.56 | 9,071,457 | -0.31(-2.59%) |
Oct 21, 2010 | 11.43 | 11.88 | 11.31 | 11.87 | 22,897,184 | +0.49(+4.32%) |
Oct 20, 2010 | 10.94 | 11.55 | 10.81 | 11.38 | 34,529,812 | +1.11(+10.85%) |
Oct 19, 2010 | 9.937 | 10.28 | 9.911 | 10.26 | 14,263,573 | +0.17(+1.65%) |
Oct 18, 2010 | 10.03 | 10.10 | 9.753 | 10.10 | 8,030,450 | +0.11(+1.14%) |
Oct 15, 2010 | 10.09 | 10.17 | 9.920 | 9.981 | 7,602,315 | -0.06(-0.61%) |
Oct 14, 2010 | 10.17 | 10.19 | 9.981 | 10.04 | 8,302,964 | -0.11(-1.12%) |
Oct 13, 2010 | 10.08 | 10.29 | 9.850 | 10.16 | 10,788,273 | +0.14(+1.45%) |
Oct 12, 2010 | 9.797 | 10.15 | 9.613 | 10.01 | 13,931,080 | +0.15(+1.56%) |
Oct 11, 2010 | 10.03 | 10.13 | 9.771 | 9.858 | 9,624,154 | -0.14(-1.40%) |
Oct 08, 2010 | 9.999 | 10.34 | 9.955 | 9.999 | 14,937,672 | -0.32(-3.14%) |
Oct 07, 2010 | 10.35 | 10.37 | 10.18 | 10.32 | 8,166,285 | -0.01(-0.09%) |
Oct 06, 2010 | 10.41 | 10.57 | 10.14 | 10.33 | 11,542,916 | -0.04(-0.42%) |
Oct 05, 2010 | 10.15 | 10.41 | 10.04 | 10.38 | 14,393,325 | +0.28(+2.78%) |
Oct 04, 2010 | 10.26 | 10.53 | 10.04 | 10.10 | 9,025,803 | -0.44(-4.16%) |
Oct 01, 2010 | 10.53 | 10.53 | 10.27 | 10.53 | 10,370,810 | +0.32(+3.18%) |
Sep 30, 2010 | 10.18 | 10.25 | 9.990 | 10.21 | 9,572,697 | +0.04(+0.43%) |
Sep 29, 2010 | 10.06 | 10.20 | 9.955 | 10.17 | 7,868,474 | +0.00(+0.00%) |
Sep 28, 2010 | 9.946 | 10.17 | 9.885 | 10.17 | 8,926,023 | +0.18(+1.76%) |
Sep 27, 2010 | 10.25 | 10.38 | 9.902 | 9.990 | 10,534,397 | -0.27(-2.65%) |
Sep 24, 2010 | 10.10 | 10.27 | 10.02 | 10.26 | 8,939,560 | +0.33(+3.36%) |
Sep 23, 2010 | 9.929 | 10.15 | 9.779 | 9.929 | 5,886,604 | -0.09(-0.88%) |
Sep 22, 2010 | 10.37 | 10.44 | 9.946 | 10.02 | 9,992,405 | -0.46(-4.44%) |
Sep 21, 2010 | 10.20 | 10.52 | 10.17 | 10.48 | 1,596 | +0.35(+3.46%) |
Sep 20, 2010 | 9.920 | 10.22 | 9.832 | 10.13 | 7,046,220 | +0.32(+3.31%) |
Sep 17, 2010 | 9.806 | 10.24 | 9.762 | 9.806 | 9,766,949 | -0.28(-2.78%) |
Sep 15, 2010 | 9.841 | 10.11 | 9.841 | 10.09 | 9,392,972 | +0.28(+2.86%) |
Sep 14, 2010 | 9.306 | 10.04 | 9.244 | 9.806 | 15,133,110 | +0.46(+4.98%) |
Sep 13, 2010 | 9.332 | 9.516 | 9.279 | 9.341 | 6,110,577 | +0.10(+1.04%) |
Sep 10, 2010 | 9.358 | 9.490 | 9.172 | 9.244 | 6,468,211 | -0.08(-0.85%) |
Sep 09, 2010 | 9.525 | 9.525 | 9.165 | 9.323 | 6,707,904 | -0.05(-0.56%) |
Sep 08, 2010 | 9.350 | 9.534 | 9.122 | 9.376 | 7,809,347 | +0.02(+0.19%) |
Sep 07, 2010 | 9.604 | 9.665 | 9.306 | 9.358 | 960 | -0.33(-3.44%) |
Sep 03, 2010 | 9.709 | 9.863 | 9.595 | 9.692 | 8,932,760 | +0.18(+1.94%) |
Sep 02, 2010 | 9.411 | 9.665 | 9.350 | 9.508 | 223 | +0.14(+1.50%) |
Sep 01, 2010 | 9.499 | 9.525 | 9.236 | 9.367 | 9,089,404 | +0.19(+2.10%) |
Aug 31, 2010 | 9.174 | 9.214 | 8.955 | 9.174 | 65,058 | +0.06(+0.67%) |
Aug 30, 2010 | 9.104 | 9.455 | 9.069 | 9.113 | 7,438,030 | -0.06(-0.67%) |
Aug 27, 2010 | 8.753 | 9.358 | 8.639 | 9.174 | 11,753,430 | +0.36(+4.08%) |
Aug 26, 2010 | 8.876 | 9.051 | 8.744 | 8.815 | 1,263 | +0.02(+0.20%) |
Aug 25, 2010 | 8.543 | 8.823 | 8.420 | 8.797 | 13,045,239 | +0.06(+0.70%) |
Aug 24, 2010 | 8.885 | 8.966 | 8.569 | 8.736 | 9,929 | -0.45(-4.87%) |
Aug 23, 2010 | 9.244 | 9.543 | 9.113 | 9.183 | 7,058,202 | -0.05(-0.57%) |
Aug 20, 2010 | 9.367 | 9.420 | 9.095 | 9.236 | 9,109,214 | -0.22(-2.32%) |
Aug 19, 2010 | 9.893 | 10.01 | 9.069 | 9.455 | 1,201 | -0.51(-5.11%) |
Aug 18, 2010 | 9.999 | 10.06 | 9.885 | 9.964 | 5,762,769 | +0.00(+0.00%) |
Aug 17, 2010 | 10.16 | 10.22 | 9.885 | 9.964 | 10,675,289 | -0.11(-1.05%) |
Aug 16, 2010 | 10.11 | 10.22 | 9.937 | 10.07 | 5,185,729 | -0.06(-0.61%) |
Aug 13, 2010 | 10.13 | 10.21 | 9.841 | 10.13 | 5,891,342 | +0.06(+0.61%) |
Aug 12, 2010 | 9.779 | 10.18 | 9.692 | 10.07 | 6,657,564 | +0.11(+1.06%) |
Aug 11, 2010 | 10.24 | 10.26 | 9.832 | 9.964 | 961 | -0.39(-3.73%) |
Aug 10, 2010 | 10.60 | 10.60 | 10.23 | 10.35 | 1,368 | -0.34(-3.20%) |
Aug 09, 2010 | 10.46 | 10.74 | 10.32 | 10.69 | 7,894,262 | +0.33(+3.22%) |
Aug 06, 2010 | 10.36 | 10.48 | 10.15 | 10.36 | 7,712,108 | +0.01(+0.09%) |
Aug 05, 2010 | 10.35 | 10.64 | 10.28 | 10.35 | 9,217,829 | -0.05(-0.51%) |
Aug 04, 2010 | 10.75 | 10.87 | 10.24 | 10.40 | 9,266,188 | -0.25(-2.39%) |
Aug 03, 2010 | 10.98 | 11.06 | 10.33 | 10.66 | 501 | -0.40(-3.65%) |