Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 12.23 | 12.28 | 11.87 | 12.24 | 12,556,321 | +0.00(+0.04%) |
Oct 28, 2010 | 12.17 | 12.43 | 12.14 | 12.24 | 12,772,139 | +0.09(+0.73%) |
Oct 27, 2010 | 11.61 | 12.17 | 11.61 | 12.15 | 10,519,613 | +0.27(+2.30%) |
Oct 25, 2010 | 11.77 | 12.04 | 11.65 | 11.88 | 9,530,191 | +0.26(+2.20%) |
Oct 22, 2010 | 11.86 | 11.88 | 11.52 | 11.62 | 9,022,121 | -0.31(-2.59%) |
Oct 21, 2010 | 11.49 | 11.94 | 11.38 | 11.93 | 22,772,654 | +0.49(+4.32%) |
Oct 20, 2010 | 11.00 | 11.61 | 10.87 | 11.44 | 34,342,016 | +1.12(+10.85%) |
Oct 19, 2010 | 9.992 | 10.34 | 9.965 | 10.32 | 14,185,998 | +0.17(+1.65%) |
Oct 18, 2010 | 10.08 | 10.15 | 9.806 | 10.15 | 7,986,775 | +0.11(+1.14%) |
Oct 15, 2010 | 10.14 | 10.23 | 9.974 | 10.04 | 7,560,969 | -0.06(-0.61%) |
Oct 14, 2010 | 10.23 | 10.25 | 10.04 | 10.10 | 8,257,807 | -0.11(-1.12%) |
Oct 13, 2010 | 10.13 | 10.34 | 9.903 | 10.21 | 10,729,600 | +0.15(+1.45%) |
Oct 12, 2010 | 9.851 | 10.20 | 9.665 | 10.07 | 13,855,314 | +0.15(+1.56%) |
Oct 11, 2010 | 10.09 | 10.19 | 9.824 | 9.912 | 9,571,812 | -0.14(-1.40%) |
Oct 08, 2010 | 10.05 | 10.40 | 10.01 | 10.05 | 14,856,431 | -0.33(-3.14%) |
Oct 07, 2010 | 10.41 | 10.42 | 10.24 | 10.38 | 8,121,872 | -0.01(-0.08%) |
Oct 06, 2010 | 10.47 | 10.63 | 10.19 | 10.39 | 11,480,138 | -0.04(-0.42%) |
Oct 05, 2010 | 10.20 | 10.47 | 10.10 | 10.43 | 14,315,045 | +0.28(+2.78%) |
Oct 04, 2010 | 10.32 | 10.59 | 10.10 | 10.15 | 8,976,715 | -0.44(-4.16%) |
Oct 01, 2010 | 10.59 | 10.59 | 10.33 | 10.59 | 10,314,407 | +0.33(+3.18%) |
Sep 30, 2010 | 10.24 | 10.31 | 10.04 | 10.27 | 9,520,635 | +0.04(+0.43%) |
Sep 29, 2010 | 10.12 | 10.26 | 10.01 | 10.22 | 7,825,680 | +0.00(+0.00%) |
Sep 28, 2010 | 10.00 | 10.23 | 9.939 | 10.22 | 8,877,478 | +0.18(+1.76%) |
Sep 27, 2010 | 10.31 | 10.43 | 9.956 | 10.04 | 10,477,104 | -0.27(-2.65%) |
Sep 24, 2010 | 10.16 | 10.33 | 10.07 | 10.32 | 8,890,941 | +0.34(+3.36%) |
Sep 23, 2010 | 9.983 | 10.20 | 9.833 | 9.983 | 5,854,589 | -0.09(-0.88%) |
Sep 22, 2010 | 10.42 | 10.49 | 10.00 | 10.07 | 9,938,060 | -0.47(-4.44%) |
Sep 21, 2010 | 10.26 | 10.58 | 10.22 | 10.54 | 1,587 | +0.35(+3.46%) |
Sep 20, 2010 | 9.974 | 10.27 | 9.886 | 10.19 | 7,007,898 | +0.33(+3.31%) |
Sep 17, 2010 | 9.859 | 10.29 | 9.815 | 9.859 | 9,713,830 | -0.28(-2.78%) |
Sep 15, 2010 | 9.895 | 10.17 | 9.895 | 10.14 | 9,341,887 | +0.28(+2.86%) |
Sep 14, 2010 | 9.357 | 10.10 | 9.295 | 9.859 | 15,050,807 | +0.47(+4.98%) |
Sep 13, 2010 | 9.383 | 9.568 | 9.330 | 9.392 | 6,077,343 | +0.10(+1.04%) |
Sep 10, 2010 | 9.410 | 9.542 | 9.222 | 9.295 | 6,433,032 | -0.08(-0.85%) |
Sep 09, 2010 | 9.577 | 9.577 | 9.216 | 9.374 | 6,671,422 | -0.05(-0.56%) |
Sep 08, 2010 | 9.401 | 9.586 | 9.171 | 9.427 | 7,766,874 | +0.02(+0.19%) |
Sep 07, 2010 | 9.657 | 9.718 | 9.357 | 9.410 | 954 | -0.34(-3.44%) |
Sep 03, 2010 | 9.762 | 9.917 | 9.648 | 9.745 | 8,884,178 | +0.19(+1.94%) |
Sep 02, 2010 | 9.463 | 9.718 | 9.401 | 9.560 | 222 | +0.14(+1.50%) |
Sep 01, 2010 | 9.551 | 9.577 | 9.286 | 9.418 | 9,039,970 | +0.19(+2.10%) |
Aug 31, 2010 | 9.224 | 9.264 | 9.004 | 9.224 | 64,704 | +0.06(+0.67%) |
Aug 30, 2010 | 9.154 | 9.507 | 9.119 | 9.163 | 7,397,577 | -0.06(-0.67%) |
Aug 27, 2010 | 8.801 | 9.410 | 8.686 | 9.224 | 11,689,507 | +0.36(+4.08%) |
Aug 26, 2010 | 8.925 | 9.101 | 8.792 | 8.863 | 1,256 | +0.02(+0.20%) |
Aug 25, 2010 | 8.589 | 8.872 | 8.466 | 8.845 | 12,974,290 | +0.06(+0.70%) |
Aug 24, 2010 | 8.933 | 9.015 | 8.616 | 8.783 | 9,875 | -0.45(-4.87%) |
Aug 23, 2010 | 9.295 | 9.595 | 9.163 | 9.233 | 7,019,815 | -0.05(-0.57%) |
Aug 20, 2010 | 9.418 | 9.471 | 9.145 | 9.286 | 9,059,673 | -0.22(-2.32%) |
Aug 19, 2010 | 9.948 | 10.06 | 9.119 | 9.507 | 1,195 | -0.51(-5.11%) |
Aug 18, 2010 | 10.05 | 10.12 | 9.939 | 10.02 | 5,731,427 | +0.00(+0.00%) |
Aug 17, 2010 | 10.21 | 10.27 | 9.939 | 10.02 | 10,617,230 | -0.11(-1.05%) |
Aug 16, 2010 | 10.17 | 10.27 | 9.992 | 10.12 | 5,157,526 | -0.06(-0.61%) |
Aug 13, 2010 | 10.19 | 10.27 | 9.895 | 10.19 | 5,859,301 | +0.06(+0.61%) |
Aug 12, 2010 | 9.833 | 10.24 | 9.745 | 10.12 | 6,621,356 | +0.11(+1.06%) |
Aug 11, 2010 | 10.30 | 10.32 | 9.886 | 10.02 | 955 | -0.39(-3.73%) |
Aug 10, 2010 | 10.66 | 10.66 | 10.28 | 10.41 | 1,360 | -0.34(-3.20%) |
Aug 09, 2010 | 10.52 | 10.79 | 10.38 | 10.75 | 7,851,327 | +0.34(+3.22%) |
Aug 06, 2010 | 10.41 | 10.54 | 10.20 | 10.41 | 7,670,165 | +0.01(+0.08%) |
Aug 05, 2010 | 10.41 | 10.70 | 10.34 | 10.41 | 9,167,697 | -0.05(-0.51%) |
Aug 04, 2010 | 10.81 | 10.93 | 10.30 | 10.46 | 9,215,792 | -0.26(-2.39%) |
Aug 03, 2010 | 11.04 | 11.12 | 10.39 | 10.71 | 498 | -0.41(-3.65%) |