Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.32 | 12.46 | 12.28 | 12.37 | 2,734,946 | +0.01(+0.07%) |
Oct 28, 2010 | 12.45 | 12.46 | 12.14 | 12.36 | 3,416,037 | -0.06(-0.49%) |
Oct 27, 2010 | 12.07 | 12.57 | 12.02 | 12.42 | 6,054,403 | +0.39(+3.21%) |
Oct 25, 2010 | 11.79 | 12.12 | 11.72 | 12.04 | 7,094,176 | +0.33(+2.85%) |
Oct 22, 2010 | 11.54 | 11.93 | 11.42 | 11.70 | 9,721,538 | +0.44(+3.89%) |
Oct 21, 2010 | 10.48 | 11.47 | 10.19 | 11.26 | 21,653,806 | +0.39(+3.63%) |
Oct 20, 2010 | 10.95 | 11.11 | 10.83 | 10.87 | 6,315,437 | -0.09(-0.80%) |
Oct 19, 2010 | 11.12 | 11.20 | 10.90 | 10.96 | 5,314,377 | -0.29(-2.56%) |
Oct 18, 2010 | 11.50 | 11.59 | 11.22 | 11.24 | 5,080,168 | -0.26(-2.23%) |
Oct 15, 2010 | 11.82 | 11.91 | 11.42 | 11.50 | 5,724,589 | -0.12(-1.06%) |
Oct 14, 2010 | 11.65 | 11.86 | 11.54 | 11.62 | 2,975,006 | -0.20(-1.71%) |
Oct 13, 2010 | 11.74 | 11.91 | 11.62 | 11.83 | 3,928,944 | +0.25(+2.12%) |
Oct 12, 2010 | 11.42 | 11.69 | 11.31 | 11.58 | 2,834,739 | +0.14(+1.23%) |
Oct 11, 2010 | 11.00 | 11.58 | 11.00 | 11.44 | 2,796,065 | +0.35(+3.16%) |
Oct 08, 2010 | 11.16 | 11.21 | 10.91 | 11.09 | 3,098,562 | -0.05(-0.47%) |
Oct 07, 2010 | 11.04 | 11.19 | 10.90 | 11.14 | 1,481,597 | +0.14(+1.28%) |
Oct 06, 2010 | 11.29 | 11.37 | 10.95 | 11.00 | 2,796,789 | -0.38(-3.32%) |
Oct 05, 2010 | 11.29 | 11.47 | 11.29 | 11.38 | 2,960,428 | +0.18(+1.57%) |
Oct 04, 2010 | 11.22 | 11.39 | 11.02 | 11.20 | 2,414,956 | -0.17(-1.47%) |
Oct 01, 2010 | 11.17 | 11.38 | 11.09 | 11.37 | 3,477,344 | +0.33(+3.02%) |
Sep 30, 2010 | 11.42 | 11.53 | 10.96 | 11.04 | 5,490,917 | -0.42(-3.68%) |
Sep 29, 2010 | 11.33 | 11.62 | 11.28 | 11.46 | 3,280,977 | -0.07(-0.61%) |
Sep 28, 2010 | 11.10 | 11.54 | 11.02 | 11.53 | 3,588,928 | +0.18(+1.62%) |
Sep 27, 2010 | 11.35 | 11.49 | 11.29 | 11.34 | 2,625,128 | -0.01(-0.08%) |
Sep 24, 2010 | 10.75 | 11.40 | 10.75 | 11.35 | 5,655,888 | +0.66(+6.15%) |
Sep 23, 2010 | 10.33 | 10.86 | 10.27 | 10.69 | 3,281,967 | +0.25(+2.44%) |
Sep 22, 2010 | 10.47 | 10.51 | 10.19 | 10.44 | 3,728,013 | -0.11(-1.08%) |
Sep 21, 2010 | 10.60 | 10.69 | 10.51 | 10.55 | 2,594,012 | -0.04(-0.33%) |
Sep 20, 2010 | 10.40 | 10.63 | 10.28 | 10.59 | 2,668,764 | +0.18(+1.69%) |
Sep 17, 2010 | 10.76 | 10.76 | 10.40 | 10.41 | 4,720,966 | -0.35(-3.26%) |
Sep 15, 2010 | 10.57 | 10.78 | 10.48 | 10.76 | 2,762,570 | +0.14(+1.32%) |
Sep 14, 2010 | 10.37 | 10.75 | 10.26 | 10.62 | 4,007,778 | +0.23(+2.22%) |
Sep 13, 2010 | 10.28 | 10.53 | 10.26 | 10.39 | 4,144,966 | +0.20(+1.96%) |
Sep 10, 2010 | 10.15 | 10.38 | 10.04 | 10.19 | 4,642,626 | +0.06(+0.61%) |
Sep 09, 2010 | 10.18 | 10.33 | 10.12 | 10.13 | 3,814,863 | +0.00(+0.00%) |
Sep 08, 2010 | 9.913 | 10.19 | 9.782 | 10.13 | 3,159,358 | +0.25(+2.48%) |
Sep 07, 2010 | 9.966 | 10.09 | 9.869 | 9.887 | 1,964,473 | -0.23(-2.25%) |
Sep 03, 2010 | 10.15 | 10.28 | 9.992 | 10.12 | 3,477,456 | +0.02(+0.17%) |
Sep 02, 2010 | 9.554 | 10.18 | 9.527 | 10.10 | 7,708,961 | +0.54(+5.69%) |
Sep 01, 2010 | 9.396 | 9.782 | 9.352 | 9.554 | 6,521,370 | +0.27(+2.93%) |
Aug 31, 2010 | 9.080 | 9.387 | 9.010 | 9.282 | 5,655,883 | +0.19(+2.12%) |
Aug 30, 2010 | 9.255 | 9.334 | 9.080 | 9.089 | 2,632,915 | -0.18(-1.99%) |
Aug 27, 2010 | 8.817 | 9.273 | 8.536 | 9.273 | 6,871,658 | +0.53(+6.02%) |
Aug 26, 2010 | 8.931 | 9.080 | 8.685 | 8.746 | 3,914,064 | -0.14(-1.58%) |
Aug 25, 2010 | 8.773 | 8.931 | 8.685 | 8.887 | 2,685,683 | +0.07(+0.80%) |
Aug 24, 2010 | 8.878 | 8.939 | 8.773 | 8.817 | 2,982,847 | -0.18(-1.95%) |
Aug 23, 2010 | 9.132 | 9.238 | 8.992 | 8.992 | 1,500,482 | -0.14(-1.54%) |
Aug 20, 2010 | 8.992 | 9.194 | 8.983 | 9.132 | 1,402,995 | +0.11(+1.17%) |
Aug 19, 2010 | 9.097 | 9.238 | 9.001 | 9.027 | 1,264,678 | -0.16(-1.72%) |
Aug 18, 2010 | 9.159 | 9.308 | 9.097 | 9.185 | 1,831,361 | -0.01(-0.10%) |
Aug 17, 2010 | 9.317 | 9.369 | 9.168 | 9.194 | 3,033,181 | -0.06(-0.66%) |
Aug 16, 2010 | 9.080 | 9.264 | 9.001 | 9.255 | 2,339,856 | +0.13(+1.44%) |
Aug 13, 2010 | 9.062 | 9.255 | 9.062 | 9.124 | 1,860,610 | -0.03(-0.29%) |
Aug 12, 2010 | 9.132 | 9.238 | 8.922 | 9.150 | 5,326,422 | -0.23(-2.43%) |
Aug 11, 2010 | 9.475 | 9.518 | 9.343 | 9.378 | 3,485,559 | -0.37(-3.78%) |
Aug 10, 2010 | 9.764 | 9.808 | 9.545 | 9.747 | 2,644,648 | -0.18(-1.86%) |
Aug 09, 2010 | 9.773 | 9.948 | 9.747 | 9.931 | 1,605,775 | +0.15(+1.52%) |
Aug 06, 2010 | 9.641 | 9.826 | 9.580 | 9.782 | 1,782,738 | +0.07(+0.72%) |
Aug 05, 2010 | 9.554 | 9.887 | 9.510 | 9.711 | 3,228,637 | +0.12(+1.28%) |
Aug 04, 2010 | 9.352 | 9.641 | 9.308 | 9.589 | 3,235,008 | +0.26(+2.82%) |
Aug 03, 2010 | 9.255 | 9.422 | 9.168 | 9.325 | 4,771,404 | +0.03(+0.28%) |