Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.89 | 11.98 | 11.77 | 11.94 | 4,036,768 | -0.00(-0.02%) |
Oct 28, 2010 | 11.87 | 11.99 | 11.69 | 11.94 | 6,148,907 | +0.12(+1.03%) |
Oct 27, 2010 | 11.56 | 11.85 | 11.43 | 11.82 | 6,055,152 | +0.33(+2.83%) |
Oct 25, 2010 | 11.43 | 11.62 | 11.36 | 11.49 | 5,929,556 | +0.11(+0.97%) |
Oct 22, 2010 | 11.18 | 11.41 | 11.15 | 11.38 | 7,318,190 | +0.24(+2.17%) |
Oct 21, 2010 | 11.34 | 11.40 | 10.89 | 11.14 | 12,658,682 | -0.03(-0.28%) |
Oct 20, 2010 | 10.58 | 11.24 | 10.58 | 11.17 | 9,072,999 | +0.66(+6.30%) |
Oct 19, 2010 | 10.61 | 10.75 | 10.43 | 10.51 | 6,508,006 | -0.25(-2.33%) |
Oct 18, 2010 | 10.66 | 10.77 | 10.63 | 10.76 | 4,877,024 | +0.10(+0.93%) |
Oct 15, 2010 | 10.86 | 10.87 | 10.57 | 10.66 | 7,434,941 | -0.05(-0.49%) |
Oct 14, 2010 | 10.72 | 10.76 | 10.63 | 10.71 | 6,851,184 | -0.04(-0.34%) |
Oct 13, 2010 | 10.77 | 10.80 | 10.67 | 10.75 | 7,068,766 | +0.05(+0.46%) |
Oct 12, 2010 | 10.57 | 10.75 | 10.52 | 10.70 | 6,341,724 | +0.07(+0.64%) |
Oct 11, 2010 | 10.89 | 10.95 | 10.63 | 10.63 | 5,558,074 | -0.26(-2.43%) |
Oct 08, 2010 | 10.54 | 11.01 | 10.54 | 10.90 | 14,206,523 | +0.38(+3.63%) |
Oct 07, 2010 | 11.10 | 11.17 | 10.14 | 10.51 | 33,974,656 | -0.51(-4.62%) |
Oct 06, 2010 | 11.05 | 11.21 | 10.93 | 11.02 | 4,615,218 | -0.02(-0.23%) |
Oct 05, 2010 | 11.09 | 11.11 | 10.80 | 11.05 | 11,353,189 | +0.07(+0.60%) |
Oct 04, 2010 | 11.24 | 11.39 | 10.85 | 10.98 | 6,688,440 | -0.28(-2.45%) |
Oct 01, 2010 | 11.70 | 11.72 | 11.19 | 11.26 | 7,357,107 | -0.28(-2.43%) |
Sep 30, 2010 | 11.58 | 11.72 | 11.51 | 11.54 | 11,413,334 | +0.02(+0.22%) |
Sep 29, 2010 | 11.19 | 11.60 | 11.13 | 11.51 | 9,173,830 | +0.29(+2.58%) |
Sep 28, 2010 | 11.32 | 11.38 | 11.09 | 11.22 | 5,558,074 | -0.07(-0.66%) |
Sep 27, 2010 | 10.93 | 11.53 | 10.88 | 11.30 | 9,853,111 | +0.48(+4.41%) |
Sep 24, 2010 | 10.81 | 10.93 | 10.72 | 10.82 | 5,018,541 | +0.17(+1.61%) |
Sep 23, 2010 | 10.87 | 11.00 | 10.60 | 10.65 | 6,743,278 | -0.28(-2.57%) |
Sep 22, 2010 | 11.08 | 11.18 | 10.91 | 10.93 | 4,935,400 | -0.22(-1.95%) |
Sep 21, 2010 | 10.75 | 11.24 | 10.74 | 11.15 | 10,106,072 | +0.42(+3.92%) |
Sep 20, 2010 | 10.68 | 10.78 | 10.63 | 10.73 | 6,301,037 | +0.11(+1.02%) |
Sep 17, 2010 | 10.90 | 10.95 | 10.56 | 10.62 | 7,489,779 | -0.33(-3.01%) |
Sep 15, 2010 | 10.71 | 11.08 | 10.70 | 10.95 | 8,793,503 | +0.22(+2.07%) |
Sep 14, 2010 | 10.63 | 11.00 | 10.56 | 10.73 | 7,656,061 | +0.05(+0.44%) |
Sep 13, 2010 | 10.63 | 10.81 | 10.59 | 10.68 | 7,146,601 | +0.22(+2.10%) |
Sep 10, 2010 | 10.54 | 10.62 | 10.45 | 10.46 | 6,693,747 | -0.02(-0.15%) |
Sep 09, 2010 | 10.42 | 10.55 | 10.25 | 10.48 | 10,725,208 | +0.23(+2.23%) |
Sep 08, 2010 | 10.41 | 10.46 | 10.18 | 10.25 | 7,238,587 | -0.15(-1.44%) |
Sep 07, 2010 | 10.63 | 10.63 | 10.37 | 10.40 | 9,359,571 | -0.30(-2.83%) |
Sep 03, 2010 | 10.71 | 10.90 | 10.62 | 10.70 | 9,297,657 | +0.19(+1.85%) |
Sep 02, 2010 | 10.20 | 10.60 | 10.09 | 10.51 | 10,325,423 | +0.28(+2.76%) |
Sep 01, 2010 | 10.16 | 10.30 | 9.936 | 10.22 | 16,035,628 | +0.22(+2.22%) |
Aug 31, 2010 | 10.03 | 10.10 | 9.924 | 10.00 | 16,069,238 | -0.03(-0.31%) |
Aug 30, 2010 | 10.12 | 10.24 | 10.03 | 10.03 | 11,438,099 | -0.10(-0.96%) |
Aug 27, 2010 | 10.16 | 10.20 | 9.967 | 10.13 | 14,928,259 | +0.06(+0.63%) |
Aug 26, 2010 | 10.35 | 10.40 | 10.05 | 10.07 | 10,900,335 | -0.24(-2.28%) |
Aug 25, 2010 | 10.53 | 10.53 | 10.18 | 10.30 | 17,825,816 | -0.35(-3.31%) |
Aug 24, 2010 | 10.71 | 10.84 | 10.44 | 10.65 | 9,248,126 | -0.26(-2.42%) |
Aug 23, 2010 | 11.37 | 11.57 | 10.91 | 10.92 | 8,303,501 | -0.40(-3.50%) |
Aug 20, 2010 | 11.55 | 11.55 | 11.03 | 11.32 | 13,477,711 | -0.32(-2.72%) |
Aug 19, 2010 | 12.15 | 12.25 | 11.61 | 11.63 | 9,849,573 | -0.58(-4.76%) |
Aug 18, 2010 | 11.98 | 12.25 | 11.91 | 12.21 | 13,521,935 | +0.18(+1.50%) |
Aug 17, 2010 | 11.91 | 12.18 | 11.90 | 12.03 | 7,767,506 | +0.26(+2.19%) |
Aug 16, 2010 | 11.48 | 11.84 | 11.37 | 11.77 | 6,262,120 | +0.22(+1.88%) |
Aug 13, 2010 | 11.27 | 11.62 | 11.15 | 11.56 | 6,842,339 | +0.22(+1.98%) |
Aug 12, 2010 | 11.01 | 11.50 | 10.89 | 11.33 | 6,983,856 | +0.08(+0.72%) |
Aug 11, 2010 | 11.65 | 11.81 | 11.23 | 11.25 | 8,560,000 | -0.73(-6.13%) |
Aug 10, 2010 | 12.19 | 12.19 | 11.87 | 11.99 | 6,955,553 | -0.24(-2.00%) |
Aug 09, 2010 | 11.96 | 12.36 | 11.92 | 12.23 | 17,466,718 | +0.31(+2.64%) |
Aug 06, 2010 | 11.70 | 11.95 | 11.55 | 11.92 | 7,790,502 | +0.06(+0.50%) |
Aug 05, 2010 | 11.53 | 11.91 | 11.48 | 11.86 | 10,965,787 | +0.26(+2.22%) |
Aug 04, 2010 | 11.70 | 11.72 | 11.45 | 11.60 | 7,256,276 | -0.01(-0.08%) |
Aug 03, 2010 | 11.86 | 11.93 | 11.53 | 11.61 | 4,956,627 | -0.36(-3.04%) |