Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.31 | 11.38 | 11.28 | 11.33 | 6,054,506 | +0.02(+0.14%) |
Oct 28, 2010 | 11.34 | 11.35 | 11.26 | 11.31 | 5,194,924 | +0.21(+1.92%) |
Oct 27, 2010 | 11.16 | 11.18 | 11.01 | 11.10 | 3,385,161 | -0.11(-0.96%) |
Oct 25, 2010 | 11.36 | 11.39 | 11.20 | 11.21 | 7,128,640 | -0.05(-0.42%) |
Oct 22, 2010 | 11.30 | 11.31 | 11.22 | 11.26 | 2,079,227 | +0.08(+0.72%) |
Oct 21, 2010 | 11.17 | 11.29 | 11.06 | 11.17 | 4,901,825 | -0.15(-1.33%) |
Oct 20, 2010 | 11.16 | 11.38 | 11.15 | 11.32 | 3,221,938 | +0.19(+1.69%) |
Oct 19, 2010 | 11.18 | 11.25 | 11.05 | 11.14 | 4,779,125 | -0.30(-2.59%) |
Oct 18, 2010 | 11.34 | 11.46 | 11.30 | 11.43 | 2,805,501 | +0.05(+0.45%) |
Oct 15, 2010 | 11.47 | 11.49 | 11.33 | 11.38 | 3,938,128 | -0.08(-0.66%) |
Oct 14, 2010 | 11.44 | 11.52 | 11.38 | 11.46 | 5,648,511 | +0.20(+1.79%) |
Oct 13, 2010 | 11.22 | 11.35 | 11.20 | 11.26 | 3,651,174 | +0.19(+1.74%) |
Oct 12, 2010 | 10.99 | 11.08 | 10.91 | 11.06 | 2,894,475 | +0.01(+0.13%) |
Oct 11, 2010 | 11.00 | 11.07 | 10.99 | 11.05 | 5,270,505 | +0.08(+0.75%) |
Oct 08, 2010 | 10.97 | 10.99 | 10.91 | 10.97 | 2,890,780 | +0.05(+0.46%) |
Oct 07, 2010 | 10.99 | 11.00 | 10.82 | 10.92 | 6,156,293 | +0.15(+1.39%) |
Oct 06, 2010 | 10.75 | 10.81 | 10.74 | 10.77 | 3,196,270 | +0.05(+0.47%) |
Oct 05, 2010 | 10.59 | 10.74 | 10.58 | 10.72 | 5,016,267 | +0.35(+3.42%) |
Oct 04, 2010 | 10.46 | 10.49 | 10.29 | 10.36 | 2,624,817 | -0.13(-1.22%) |
Oct 01, 2010 | 10.49 | 10.53 | 10.35 | 10.49 | 5,778,996 | +0.14(+1.32%) |
Sep 30, 2010 | 10.44 | 10.51 | 10.29 | 10.35 | 4,722,509 | +0.00(+0.04%) |
Sep 29, 2010 | 10.33 | 10.39 | 10.28 | 10.35 | 3,028,076 | -0.08(-0.80%) |
Sep 28, 2010 | 10.39 | 10.46 | 10.24 | 10.43 | 4,573,309 | +0.13(+1.22%) |
Sep 27, 2010 | 10.33 | 10.37 | 10.27 | 10.31 | 3,266,973 | -0.10(-0.91%) |
Sep 24, 2010 | 10.36 | 10.42 | 10.35 | 10.40 | 4,256,861 | +0.35(+3.50%) |
Sep 23, 2010 | 10.07 | 10.15 | 10.02 | 10.05 | 2,152,638 | -0.09(-0.90%) |
Sep 22, 2010 | 10.20 | 10.25 | 10.09 | 10.14 | 10,215,023 | -0.05(-0.53%) |
Sep 21, 2010 | 10.20 | 10.29 | 10.07 | 10.20 | 716 | +0.15(+1.52%) |
Sep 20, 2010 | 9.871 | 10.06 | 9.860 | 10.04 | 3,110,361 | +0.20(+1.98%) |
Sep 17, 2010 | 9.848 | 9.954 | 9.800 | 9.848 | 6,243,204 | -0.07(-0.73%) |
Sep 15, 2010 | 9.853 | 9.938 | 9.809 | 9.920 | 2,775,442 | +0.03(+0.34%) |
Sep 14, 2010 | 9.760 | 9.930 | 9.714 | 9.887 | 3,888,087 | +0.16(+1.67%) |
Sep 13, 2010 | 9.693 | 9.743 | 9.663 | 9.725 | 2,400,968 | +0.14(+1.46%) |
Sep 10, 2010 | 9.585 | 9.620 | 9.564 | 9.585 | 2,172,455 | +0.04(+0.47%) |
Sep 09, 2010 | 9.658 | 9.658 | 9.499 | 9.541 | 3,139,818 | +0.02(+0.25%) |
Sep 08, 2010 | 9.525 | 9.599 | 9.500 | 9.517 | 2,254,654 | +0.06(+0.68%) |
Sep 07, 2010 | 9.517 | 9.539 | 9.441 | 9.453 | 3,780,864 | -0.28(-2.90%) |
Sep 03, 2010 | 9.744 | 9.758 | 9.668 | 9.735 | 3,326,569 | +0.14(+1.50%) |
Sep 02, 2010 | 9.587 | 9.622 | 9.552 | 9.591 | 4,023,787 | +0.01(+0.15%) |
Sep 01, 2010 | 9.507 | 9.629 | 9.496 | 9.577 | 3,933,208 | +0.29(+3.16%) |
Aug 31, 2010 | 9.277 | 9.348 | 9.197 | 9.284 | 5,729 | +0.11(+1.20%) |
Aug 30, 2010 | 9.268 | 9.299 | 9.171 | 9.173 | 2,216,617 | -0.04(-0.42%) |
Aug 27, 2010 | 9.362 | 9.363 | 9.105 | 9.212 | 5,965,976 | +0.11(+1.26%) |
Aug 26, 2010 | 9.098 | 9.148 | 9.006 | 9.098 | 716 | +0.07(+0.79%) |
Aug 25, 2010 | 8.928 | 9.062 | 8.883 | 9.027 | 3,377,040 | -0.03(-0.32%) |
Aug 24, 2010 | 9.016 | 9.102 | 8.971 | 9.056 | 3,662,153 | -0.09(-1.02%) |
Aug 23, 2010 | 9.193 | 9.292 | 9.150 | 9.150 | 2,792,961 | -0.02(-0.18%) |
Aug 20, 2010 | 9.122 | 9.185 | 9.069 | 9.166 | 3,289,326 | -0.15(-1.66%) |
Aug 19, 2010 | 9.536 | 9.549 | 9.245 | 9.321 | 4,321,298 | -0.18(-1.90%) |
Aug 18, 2010 | 9.476 | 9.557 | 9.433 | 9.501 | 2,587,116 | +0.07(+0.73%) |
Aug 17, 2010 | 9.460 | 9.495 | 9.380 | 9.433 | 4,514,344 | +0.06(+0.61%) |
Aug 16, 2010 | 9.338 | 9.437 | 9.312 | 9.376 | 2,737,419 | +0.03(+0.33%) |
Aug 13, 2010 | 9.345 | 9.478 | 9.344 | 9.345 | 3,851,339 | -0.10(-1.03%) |
Aug 12, 2010 | 9.387 | 9.467 | 9.374 | 9.443 | 4,390,748 | +0.04(+0.39%) |
Aug 11, 2010 | 9.549 | 9.549 | 9.376 | 9.407 | 6,125,675 | -0.47(-4.75%) |
Aug 10, 2010 | 9.802 | 9.884 | 9.698 | 9.876 | 9,933 | -0.02(-0.16%) |
Aug 09, 2010 | 9.890 | 9.912 | 9.872 | 9.891 | 1,863,599 | +0.03(+0.31%) |
Aug 06, 2010 | 9.860 | 9.869 | 9.721 | 9.860 | 2,638,325 | +0.02(+0.20%) |
Aug 05, 2010 | 9.804 | 9.844 | 9.726 | 9.841 | 2,469,515 | +0.03(+0.27%) |
Aug 04, 2010 | 9.795 | 9.844 | 9.725 | 9.814 | 3,738,866 | -0.04(-0.45%) |
Aug 03, 2010 | 9.800 | 9.866 | 9.747 | 9.859 | 4,676,922 | -0.01(-0.11%) |