Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.08 | 11.15 | 11.07 | 11.15 | 27,451,428 | +0.03(+0.31%) |
Oct 28, 2010 | 11.12 | 11.14 | 11.04 | 11.11 | 21,169,064 | +0.10(+0.92%) |
Oct 27, 2010 | 11.01 | 11.01 | 10.92 | 11.01 | 21,848,920 | +0.01(+0.12%) |
Oct 25, 2010 | 10.97 | 11.06 | 10.95 | 11.00 | 27,603,418 | +0.07(+0.64%) |
Oct 22, 2010 | 10.95 | 10.95 | 10.91 | 10.93 | 17,407,850 | -0.01(-0.12%) |
Oct 21, 2010 | 10.93 | 10.96 | 10.90 | 10.94 | 24,357,460 | +0.01(+0.12%) |
Oct 20, 2010 | 10.89 | 10.95 | 10.82 | 10.93 | 29,747,086 | +0.07(+0.69%) |
Oct 19, 2010 | 10.89 | 10.92 | 10.79 | 10.85 | 27,670,474 | -0.07(-0.60%) |
Oct 18, 2010 | 10.92 | 10.94 | 10.90 | 10.92 | 25,192,520 | +0.01(+0.08%) |
Oct 15, 2010 | 10.91 | 10.96 | 10.88 | 10.91 | 47,126,940 | +0.04(+0.32%) |
Oct 14, 2010 | 10.81 | 10.90 | 10.80 | 10.87 | 18,633,754 | +0.08(+0.73%) |
Oct 13, 2010 | 10.81 | 10.88 | 10.79 | 10.80 | 25,542,044 | +0.04(+0.33%) |
Oct 12, 2010 | 10.70 | 10.79 | 10.66 | 10.76 | 28,637,382 | +0.08(+0.78%) |
Oct 11, 2010 | 10.74 | 10.75 | 10.64 | 10.68 | 21,578,780 | -0.07(-0.65%) |
Oct 08, 2010 | 10.75 | 10.85 | 10.74 | 10.75 | 23,078,898 | -0.03(-0.24%) |
Oct 07, 2010 | 10.76 | 10.83 | 10.74 | 10.77 | 1,596 | +0.06(+0.57%) |
Oct 06, 2010 | 10.65 | 10.76 | 10.65 | 10.71 | 33,048,186 | +0.08(+0.74%) |
Oct 05, 2010 | 10.52 | 10.66 | 10.51 | 10.63 | 151,649 | +0.18(+1.76%) |
Oct 04, 2010 | 10.43 | 10.51 | 10.41 | 10.45 | 19,278,308 | +0.02(+0.21%) |
Oct 01, 2010 | 10.43 | 10.55 | 10.37 | 10.43 | 37,500,496 | -0.10(-0.99%) |
Sep 30, 2010 | 10.53 | 10.69 | 10.47 | 10.53 | 30,027,266 | -0.10(-0.96%) |
Sep 29, 2010 | 10.60 | 10.67 | 10.57 | 10.63 | 59,751 | +0.02(+0.21%) |
Sep 28, 2010 | 10.56 | 10.62 | 10.50 | 10.61 | 22,039 | +0.08(+0.79%) |
Sep 27, 2010 | 10.55 | 10.57 | 10.52 | 10.53 | 25,084,890 | +0.00(+0.04%) |
Sep 24, 2010 | 10.41 | 10.53 | 10.39 | 10.52 | 35,815,012 | +0.18(+1.69%) |
Sep 23, 2010 | 10.35 | 10.39 | 10.30 | 10.35 | 3,922 | -0.12(-1.13%) |
Sep 22, 2010 | 10.47 | 10.51 | 10.45 | 10.47 | 24,923,030 | +0.00(+0.04%) |
Sep 21, 2010 | 10.39 | 10.47 | 10.36 | 10.46 | 99,583 | +0.07(+0.63%) |
Sep 20, 2010 | 10.35 | 10.42 | 10.28 | 10.40 | 21,273,828 | +0.09(+0.89%) |
Sep 17, 2010 | 10.30 | 10.40 | 10.30 | 10.30 | 28,452,314 | -0.08(-0.76%) |
Sep 15, 2010 | 10.29 | 10.43 | 10.26 | 10.38 | 24,165,206 | +0.07(+0.72%) |
Sep 14, 2010 | 10.26 | 10.37 | 10.20 | 10.31 | 15,051 | +0.02(+0.17%) |
Sep 13, 2010 | 10.34 | 10.37 | 10.25 | 10.29 | 27,694,202 | +0.00(+0.04%) |
Sep 10, 2010 | 10.24 | 10.33 | 10.23 | 10.29 | 32,104,156 | +0.09(+0.89%) |
Sep 09, 2010 | 10.19 | 10.23 | 10.14 | 10.20 | 2,549 | +0.08(+0.77%) |
Sep 08, 2010 | 10.02 | 10.16 | 9.972 | 10.12 | 74,037 | +0.15(+1.47%) |
Sep 07, 2010 | 9.903 | 10.03 | 9.899 | 9.972 | 106,566 | +0.09(+0.87%) |
Sep 03, 2010 | 9.886 | 9.916 | 9.817 | 9.886 | 30,237,238 | +0.05(+0.53%) |
Sep 02, 2010 | 9.752 | 9.847 | 9.741 | 9.834 | 23,406 | +0.06(+0.57%) |
Sep 01, 2010 | 9.752 | 9.847 | 9.687 | 9.778 | 35,520,952 | +0.15(+1.52%) |
Aug 31, 2010 | 9.622 | 9.722 | 9.605 | 9.631 | 105,495 | -0.10(-1.06%) |
Aug 30, 2010 | 9.769 | 9.786 | 9.713 | 9.735 | 30,680,368 | +0.02(+0.22%) |
Aug 27, 2010 | 9.726 | 9.795 | 9.657 | 9.713 | 36,589,660 | -0.04(-0.44%) |
Aug 26, 2010 | 9.873 | 9.877 | 9.687 | 9.756 | 231 | -0.10(-1.05%) |
Aug 25, 2010 | 9.791 | 9.881 | 9.713 | 9.860 | 22,750,552 | +0.03(+0.31%) |
Aug 24, 2010 | 9.752 | 9.864 | 9.653 | 9.829 | 20,577 | +0.02(+0.22%) |
Aug 23, 2010 | 9.851 | 9.899 | 9.791 | 9.808 | 28,488,630 | +0.01(+0.09%) |
Aug 20, 2010 | 9.769 | 9.842 | 9.760 | 9.799 | 26,111,876 | -0.02(-0.22%) |
Aug 19, 2010 | 9.890 | 9.903 | 9.730 | 9.821 | 77,648 | -0.07(-0.74%) |
Aug 18, 2010 | 9.864 | 9.916 | 9.821 | 9.894 | 4,403 | +0.00(+0.04%) |
Aug 17, 2010 | 9.804 | 9.920 | 9.722 | 9.890 | 141,350 | +0.14(+1.42%) |
Aug 16, 2010 | 9.640 | 9.752 | 9.558 | 9.752 | 22,907,166 | +0.11(+1.12%) |
Aug 13, 2010 | 9.644 | 9.713 | 9.618 | 9.644 | 14,843,719 | -0.04(-0.45%) |
Aug 12, 2010 | 9.609 | 9.717 | 9.558 | 9.687 | 22,492,162 | +0.00(+0.04%) |
Aug 11, 2010 | 9.657 | 9.786 | 9.648 | 9.683 | 31,602,918 | -0.06(-0.62%) |
Aug 10, 2010 | 9.743 | 9.829 | 9.683 | 9.743 | 8,343 | -0.00(-0.04%) |
Aug 09, 2010 | 9.739 | 9.786 | 9.722 | 9.747 | 15,802,036 | +0.02(+0.22%) |
Aug 06, 2010 | 9.726 | 9.730 | 9.566 | 9.726 | 24,194,382 | +0.09(+0.90%) |
Aug 05, 2010 | 9.592 | 9.665 | 9.584 | 9.640 | 231 | -0.00(-0.04%) |
Aug 04, 2010 | 9.558 | 9.678 | 9.540 | 9.644 | 104,911 | +0.10(+1.04%) |
Aug 03, 2010 | 9.579 | 9.618 | 9.523 | 9.545 | 51,847 | -0.06(-0.58%) |