Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.32 | 10.38 | 10.27 | 10.35 | 37,888,160 | +0.02(+0.22%) |
Oct 28, 2010 | 10.42 | 10.44 | 10.27 | 10.33 | 48,293,436 | -0.03(-0.31%) |
Oct 27, 2010 | 10.34 | 10.38 | 10.26 | 10.36 | 59,569,620 | +0.05(+0.49%) |
Oct 25, 2010 | 10.30 | 10.39 | 10.26 | 10.31 | 48,709,892 | +0.08(+0.81%) |
Oct 22, 2010 | 10.34 | 10.36 | 10.12 | 10.23 | 75,263,576 | -0.14(-1.32%) |
Oct 21, 2010 | 10.47 | 10.47 | 10.26 | 10.37 | 100,167,640 | -0.04(-0.37%) |
Oct 20, 2010 | 10.31 | 10.46 | 10.30 | 10.40 | 47,683,628 | +0.15(+1.49%) |
Oct 19, 2010 | 10.38 | 10.39 | 10.21 | 10.25 | 64,033,484 | -0.14(-1.32%) |
Oct 18, 2010 | 10.37 | 10.50 | 10.36 | 10.39 | 55,196,276 | +0.05(+0.49%) |
Oct 15, 2010 | 10.42 | 10.45 | 10.25 | 10.34 | 97,886,912 | -0.00(-0.03%) |
Oct 14, 2010 | 10.31 | 10.41 | 10.29 | 10.34 | 56,370,056 | +0.07(+0.71%) |
Oct 13, 2010 | 10.33 | 10.35 | 10.25 | 10.27 | 70,662,728 | -0.11(-1.01%) |
Oct 12, 2010 | 10.34 | 10.40 | 10.26 | 10.37 | 75,017,872 | -0.16(-1.48%) |
Oct 11, 2010 | 10.49 | 10.58 | 10.47 | 10.53 | 34,740,576 | +0.06(+0.61%) |
Oct 08, 2010 | 10.46 | 10.56 | 10.39 | 10.46 | 47,958,124 | -0.03(-0.30%) |
Oct 07, 2010 | 10.70 | 10.70 | 10.47 | 10.50 | 22,410 | -0.14(-1.29%) |
Oct 06, 2010 | 10.56 | 10.67 | 10.44 | 10.63 | 122,863,336 | +0.24(+2.35%) |
Oct 05, 2010 | 10.27 | 10.42 | 10.26 | 10.39 | 155,814 | +0.17(+1.63%) |
Oct 04, 2010 | 10.19 | 10.26 | 10.14 | 10.22 | 61,804,084 | +0.04(+0.43%) |
Oct 01, 2010 | 10.18 | 10.20 | 10.10 | 10.18 | 46,890,208 | +0.09(+0.93%) |
Sep 30, 2010 | 10.09 | 10.24 | 10.06 | 10.09 | 50,361,108 | -0.02(-0.22%) |
Sep 29, 2010 | 10.11 | 10.16 | 10.03 | 10.11 | 182,041 | -0.02(-0.18%) |
Sep 28, 2010 | 10.22 | 10.24 | 10.12 | 10.13 | 28,011 | -0.04(-0.43%) |
Sep 27, 2010 | 10.09 | 10.23 | 10.06 | 10.17 | 63,987,144 | +0.07(+0.67%) |
Sep 24, 2010 | 10.05 | 10.11 | 10.03 | 10.10 | 60,284,148 | +0.15(+1.46%) |
Sep 23, 2010 | 9.956 | 10.09 | 9.925 | 9.956 | 51,607,652 | -0.07(-0.68%) |
Sep 22, 2010 | 9.999 | 10.10 | 9.981 | 10.02 | 56,931,916 | +0.02(+0.22%) |
Sep 21, 2010 | 9.941 | 10.06 | 9.869 | 10.00 | 5,169 | +0.07(+0.72%) |
Sep 20, 2010 | 9.854 | 9.956 | 9.774 | 9.931 | 69,824,576 | +0.13(+1.29%) |
Sep 17, 2010 | 9.804 | 9.826 | 9.712 | 9.804 | 69,557,456 | +0.15(+1.57%) |
Sep 15, 2010 | 9.563 | 9.659 | 9.517 | 9.653 | 51,162,140 | +0.09(+0.91%) |
Sep 14, 2010 | 9.532 | 9.640 | 9.475 | 9.566 | 11,955 | +0.00(+0.03%) |
Sep 13, 2010 | 9.591 | 9.609 | 9.473 | 9.563 | 48,353,752 | +0.02(+0.26%) |
Sep 10, 2010 | 9.548 | 9.575 | 9.526 | 9.538 | 37,439,668 | -0.01(-0.06%) |
Sep 09, 2010 | 9.486 | 9.569 | 9.455 | 9.544 | 646 | +0.12(+1.25%) |
Sep 08, 2010 | 9.368 | 9.442 | 9.362 | 9.427 | 44,267 | +0.07(+0.79%) |
Sep 07, 2010 | 9.346 | 9.430 | 9.306 | 9.353 | 105,375 | +0.01(+0.07%) |
Sep 03, 2010 | 9.362 | 9.393 | 9.189 | 9.346 | 67,814,336 | +0.03(+0.30%) |
Sep 02, 2010 | 9.365 | 9.371 | 9.260 | 9.319 | 14,931 | -0.05(-0.50%) |
Sep 01, 2010 | 9.192 | 9.374 | 9.176 | 9.365 | 76,537,872 | +0.21(+2.26%) |
Aug 31, 2010 | 9.173 | 9.278 | 9.040 | 9.158 | 213,190 | +0.05(+0.51%) |
Aug 30, 2010 | 9.216 | 9.247 | 9.105 | 9.111 | 33,628,916 | -0.12(-1.34%) |
Aug 27, 2010 | 9.220 | 9.263 | 9.130 | 9.235 | 40,982,064 | +0.10(+1.05%) |
Aug 26, 2010 | 9.102 | 9.210 | 9.099 | 9.139 | 131,832 | -0.04(-0.44%) |
Aug 25, 2010 | 9.080 | 9.206 | 9.034 | 9.179 | 18,587,724 | +0.06(+0.64%) |
Aug 24, 2010 | 9.034 | 9.192 | 9.006 | 9.120 | 146,873 | +0.02(+0.20%) |
Aug 23, 2010 | 9.139 | 9.179 | 9.093 | 9.102 | 64,637,936 | +0.01(+0.14%) |
Aug 20, 2010 | 9.108 | 9.161 | 9.018 | 9.090 | 55,958,404 | -0.08(-0.84%) |
Aug 19, 2010 | 9.315 | 9.328 | 9.111 | 9.167 | 95,833 | -0.16(-1.76%) |
Aug 18, 2010 | 9.334 | 9.373 | 9.226 | 9.331 | 3,554 | -0.01(-0.07%) |
Aug 17, 2010 | 9.315 | 9.402 | 9.281 | 9.337 | 115,918 | +0.06(+0.70%) |
Aug 16, 2010 | 9.266 | 9.331 | 9.198 | 9.272 | 45,492,812 | -0.02(-0.23%) |
Aug 13, 2010 | 9.294 | 9.374 | 9.258 | 9.294 | 47,303,224 | -0.09(-0.96%) |
Aug 12, 2010 | 9.093 | 9.402 | 9.046 | 9.384 | 99,790,424 | +0.24(+2.57%) |
Aug 11, 2010 | 9.155 | 9.254 | 9.133 | 9.148 | 59,668,140 | -0.06(-0.61%) |
Aug 10, 2010 | 9.192 | 9.328 | 9.148 | 9.204 | 9,706 | -0.04(-0.40%) |
Aug 09, 2010 | 9.189 | 9.303 | 9.167 | 9.241 | 49,567,028 | +0.10(+1.05%) |
Aug 06, 2010 | 9.145 | 9.151 | 9.034 | 9.145 | 42,182,656 | +0.00(+0.00%) |
Aug 05, 2010 | 9.056 | 9.210 | 9.052 | 9.145 | 3,541 | +0.05(+0.51%) |
Aug 04, 2010 | 9.192 | 9.192 | 9.006 | 9.099 | 42,777 | -0.04(-0.47%) |
Aug 03, 2010 | 9.173 | 9.223 | 9.093 | 9.142 | 96,350 | -0.01(-0.07%) |