Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.15 | 11.20 | 11.03 | 11.09 | 2,459,319 | -0.08(-0.75%) |
Oct 28, 2010 | 11.09 | 11.18 | 10.88 | 11.17 | 3,608,875 | +0.15(+1.33%) |
Oct 27, 2010 | 10.95 | 11.05 | 10.77 | 11.02 | 3,710,371 | +0.11(+1.02%) |
Oct 25, 2010 | 11.00 | 11.13 | 10.91 | 10.91 | 3,438,317 | +0.01(+0.13%) |
Oct 22, 2010 | 10.93 | 11.03 | 10.83 | 10.90 | 3,460,389 | +0.00(+0.00%) |
Oct 21, 2010 | 10.99 | 11.10 | 10.81 | 10.90 | 5,531,876 | -0.05(-0.44%) |
Oct 20, 2010 | 10.92 | 11.09 | 10.85 | 10.95 | 4,712,790 | +0.05(+0.45%) |
Oct 19, 2010 | 10.92 | 11.06 | 10.76 | 10.90 | 5,491,577 | -0.17(-1.51%) |
Oct 18, 2010 | 11.08 | 11.12 | 10.99 | 11.06 | 4,874,282 | -0.03(-0.31%) |
Oct 15, 2010 | 11.12 | 11.18 | 10.98 | 11.10 | 6,597,267 | +0.06(+0.57%) |
Oct 14, 2010 | 10.89 | 11.12 | 10.81 | 11.04 | 10,019,789 | +0.15(+1.34%) |
Oct 13, 2010 | 10.97 | 11.02 | 10.81 | 10.89 | 6,437,696 | +0.12(+1.10%) |
Oct 12, 2010 | 10.70 | 10.79 | 10.56 | 10.77 | 5,200,853 | +0.07(+0.64%) |
Oct 11, 2010 | 10.52 | 10.81 | 10.46 | 10.70 | 2,808,046 | +0.20(+1.90%) |
Oct 08, 2010 | 10.50 | 10.80 | 10.39 | 10.50 | 6,957,006 | +0.15(+1.46%) |
Oct 07, 2010 | 10.47 | 10.48 | 10.25 | 10.35 | 3,012,217 | -0.02(-0.20%) |
Oct 06, 2010 | 10.22 | 10.39 | 10.21 | 10.37 | 4,002,017 | +0.12(+1.14%) |
Oct 05, 2010 | 10.33 | 10.48 | 10.25 | 10.26 | 4,967,050 | +0.01(+0.13%) |
Oct 04, 2010 | 10.15 | 10.27 | 9.972 | 10.24 | 3,630,315 | +0.03(+0.34%) |
Oct 01, 2010 | 10.21 | 10.26 | 10.03 | 10.21 | 3,990,704 | +0.19(+1.90%) |
Sep 30, 2010 | 10.02 | 10.41 | 10.00 | 10.02 | 4,529,792 | -0.16(-1.54%) |
Sep 29, 2010 | 10.28 | 10.30 | 10.10 | 10.17 | 3,653,772 | -0.12(-1.21%) |
Sep 28, 2010 | 10.17 | 10.33 | 9.972 | 10.30 | 2,747,377 | +0.14(+1.36%) |
Sep 27, 2010 | 10.12 | 10.24 | 10.10 | 10.16 | 2,263,824 | -0.03(-0.27%) |
Sep 24, 2010 | 10.15 | 10.45 | 10.14 | 10.19 | 8,203,211 | +0.23(+2.28%) |
Sep 23, 2010 | 9.959 | 10.08 | 9.628 | 9.959 | 5,535,772 | +0.20(+2.05%) |
Sep 22, 2010 | 9.738 | 9.924 | 9.669 | 9.759 | 4,067,867 | -0.08(-0.84%) |
Sep 21, 2010 | 10.01 | 10.04 | 9.766 | 9.841 | 3,482,927 | -0.15(-1.52%) |
Sep 20, 2010 | 9.773 | 10.05 | 9.724 | 9.993 | 2,857,838 | +0.26(+2.69%) |
Sep 17, 2010 | 9.731 | 9.862 | 9.580 | 9.731 | 2,343,989 | +0.03(+0.28%) |
Sep 15, 2010 | 9.704 | 9.807 | 9.549 | 9.704 | 4,727,964 | +0.00(+0.00%) |
Sep 14, 2010 | 9.325 | 9.890 | 9.311 | 9.704 | 4,828,078 | +0.39(+4.14%) |
Sep 13, 2010 | 9.111 | 9.373 | 9.111 | 9.318 | 3,165,385 | +0.34(+3.84%) |
Sep 10, 2010 | 9.028 | 9.180 | 8.890 | 8.973 | 3,624,499 | +0.00(+0.00%) |
Sep 09, 2010 | 9.173 | 9.297 | 8.952 | 8.973 | 4,852,456 | -0.03(-0.31%) |
Sep 08, 2010 | 8.918 | 9.063 | 8.863 | 9.001 | 3,084,428 | +0.08(+0.85%) |
Sep 07, 2010 | 8.994 | 9.028 | 8.849 | 8.925 | 242 | -0.12(-1.30%) |
Sep 03, 2010 | 8.766 | 9.097 | 8.766 | 9.042 | 3,595,928 | +0.47(+5.47%) |
Sep 02, 2010 | 8.429 | 8.739 | 8.429 | 8.573 | 2,301 | +0.08(+0.89%) |
Sep 01, 2010 | 8.256 | 8.608 | 8.256 | 8.498 | 3,794,287 | +0.40(+4.89%) |
Aug 31, 2010 | 8.077 | 8.312 | 8.036 | 8.101 | 12,533 | -0.13(-1.63%) |
Aug 30, 2010 | 8.401 | 8.429 | 8.187 | 8.236 | 2,007,395 | -0.19(-2.21%) |
Aug 27, 2010 | 8.422 | 8.539 | 8.208 | 8.422 | 3,419,962 | +0.01(+0.16%) |
Aug 26, 2010 | 8.408 | 8.525 | 8.208 | 8.408 | 145 | +0.12(+1.41%) |
Aug 25, 2010 | 8.043 | 8.353 | 7.988 | 8.291 | 6,381,851 | +0.16(+1.95%) |
Aug 24, 2010 | 8.215 | 8.298 | 8.043 | 8.132 | 301 | -0.20(-2.40%) |
Aug 23, 2010 | 8.573 | 8.759 | 8.325 | 8.332 | 5,293,940 | -0.21(-2.42%) |
Aug 20, 2010 | 8.946 | 9.111 | 8.456 | 8.539 | 9,359,239 | -0.41(-4.62%) |
Aug 19, 2010 | 8.952 | 9.180 | 8.835 | 8.952 | 5,026,669 | -0.10(-1.14%) |
Aug 18, 2010 | 8.918 | 9.159 | 8.856 | 9.056 | 2,960,274 | +0.14(+1.62%) |
Aug 17, 2010 | 8.780 | 9.056 | 8.715 | 8.911 | 3,903,827 | +0.24(+2.78%) |
Aug 16, 2010 | 8.553 | 8.822 | 8.484 | 8.670 | 2,509,037 | +0.05(+0.56%) |
Aug 13, 2010 | 8.622 | 8.787 | 8.560 | 8.622 | 3,523,839 | -0.01(-0.08%) |
Aug 12, 2010 | 8.456 | 8.629 | 8.367 | 8.629 | 4,277,061 | -0.01(-0.08%) |
Aug 11, 2010 | 8.580 | 8.677 | 8.463 | 8.635 | 242 | -0.14(-1.65%) |
Aug 10, 2010 | 9.235 | 9.242 | 8.766 | 8.780 | 5,318,298 | -0.59(-6.25%) |
Aug 09, 2010 | 9.214 | 9.504 | 9.214 | 9.366 | 4,649,907 | +0.23(+2.57%) |
Aug 06, 2010 | 9.132 | 9.228 | 8.959 | 9.132 | 2,028,614 | -0.10(-1.05%) |
Aug 05, 2010 | 9.207 | 9.269 | 9.049 | 9.228 | 3,161,870 | -0.10(-1.03%) |
Aug 04, 2010 | 9.338 | 9.490 | 9.276 | 9.325 | 3,419,759 | +0.01(+0.07%) |
Aug 03, 2010 | 9.662 | 9.704 | 9.263 | 9.318 | 3,682,712 | -0.41(-4.18%) |