Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.38 | 10.53 | 10.35 | 10.53 | 5,891,026 | +0.16(+1.57%) |
Oct 28, 2010 | 10.37 | 10.46 | 10.29 | 10.37 | 2,597,777 | +0.07(+0.65%) |
Oct 27, 2010 | 10.53 | 10.54 | 10.26 | 10.30 | 5,211,583 | -0.35(-3.25%) |
Oct 25, 2010 | 10.65 | 10.73 | 10.63 | 10.64 | 1,913,947 | +0.03(+0.32%) |
Oct 22, 2010 | 10.60 | 10.64 | 10.59 | 10.61 | 1,768,188 | +0.02(+0.23%) |
Oct 21, 2010 | 10.61 | 10.67 | 10.49 | 10.59 | 5,017,868 | +0.02(+0.18%) |
Oct 20, 2010 | 10.38 | 10.60 | 10.38 | 10.57 | 2,812,974 | +0.23(+2.18%) |
Oct 19, 2010 | 10.27 | 10.45 | 10.27 | 10.34 | 3,831,267 | -0.00(-0.05%) |
Oct 18, 2010 | 10.51 | 10.53 | 10.32 | 10.35 | 9,464,363 | -0.14(-1.37%) |
Oct 15, 2010 | 10.51 | 10.56 | 10.39 | 10.49 | 3,343,111 | +0.04(+0.41%) |
Oct 14, 2010 | 10.71 | 10.71 | 10.42 | 10.45 | 4,690,103 | -0.25(-2.38%) |
Oct 13, 2010 | 10.68 | 10.74 | 10.60 | 10.70 | 3,360,740 | +0.11(+1.04%) |
Oct 12, 2010 | 10.56 | 10.59 | 10.47 | 10.59 | 2,732,469 | +0.03(+0.32%) |
Oct 11, 2010 | 10.56 | 10.59 | 10.49 | 10.56 | 1,835,989 | +0.01(+0.14%) |
Oct 08, 2010 | 10.54 | 10.56 | 10.44 | 10.54 | 3,314,366 | +0.05(+0.46%) |
Oct 07, 2010 | 10.57 | 10.60 | 10.46 | 10.50 | 2,461,561 | -0.04(-0.41%) |
Oct 06, 2010 | 10.46 | 10.55 | 10.37 | 10.54 | 3,026,060 | +0.09(+0.83%) |
Oct 05, 2010 | 10.32 | 10.48 | 10.30 | 10.45 | 3,463,425 | +0.22(+2.16%) |
Oct 04, 2010 | 10.23 | 10.31 | 10.17 | 10.23 | 3,384,846 | -0.04(-0.37%) |
Oct 01, 2010 | 10.27 | 10.29 | 10.18 | 10.27 | 3,423,357 | +0.01(+0.08%) |
Sep 30, 2010 | 10.26 | 10.46 | 10.21 | 10.26 | 43,312 | -0.04(-0.36%) |
Sep 29, 2010 | 10.22 | 10.31 | 10.08 | 10.30 | 3,647,342 | +0.08(+0.75%) |
Sep 28, 2010 | 10.20 | 10.25 | 10.03 | 10.22 | 3,481,804 | +0.07(+0.71%) |
Sep 27, 2010 | 10.10 | 10.18 | 10.06 | 10.15 | 4,201,676 | +0.04(+0.43%) |
Sep 24, 2010 | 10.14 | 10.18 | 10.07 | 10.11 | 5,765,865 | +0.06(+0.62%) |
Sep 23, 2010 | 10.04 | 10.16 | 9.996 | 10.04 | 3,786,118 | -0.03(-0.29%) |
Sep 22, 2010 | 10.14 | 10.21 | 10.03 | 10.07 | 4,104,688 | -0.06(-0.57%) |
Sep 21, 2010 | 10.25 | 10.27 | 10.11 | 10.13 | 4,933,083 | -0.12(-1.12%) |
Sep 20, 2010 | 10.12 | 10.27 | 10.02 | 10.25 | 3,148,706 | +0.18(+1.76%) |
Sep 17, 2010 | 10.07 | 10.12 | 9.988 | 10.07 | 3,439,240 | +0.08(+0.77%) |
Sep 15, 2010 | 9.814 | 9.996 | 9.727 | 9.991 | 3,885,792 | +0.16(+1.66%) |
Sep 14, 2010 | 9.809 | 9.900 | 9.790 | 9.828 | 3,544,467 | +0.02(+0.24%) |
Sep 13, 2010 | 9.751 | 9.833 | 9.713 | 9.804 | 2,800,115 | +0.16(+1.64%) |
Sep 10, 2010 | 9.579 | 9.660 | 9.559 | 9.646 | 2,470,582 | +0.10(+1.01%) |
Sep 09, 2010 | 9.583 | 9.583 | 9.478 | 9.550 | 3,355,730 | +0.08(+0.81%) |
Sep 08, 2010 | 9.468 | 9.502 | 9.377 | 9.473 | 4,545,470 | +0.01(+0.15%) |
Sep 07, 2010 | 9.569 | 9.593 | 9.425 | 9.459 | 460 | -0.11(-1.10%) |
Sep 03, 2010 | 9.612 | 9.665 | 9.475 | 9.564 | 4,297,722 | +0.06(+0.61%) |
Sep 02, 2010 | 9.454 | 9.559 | 9.411 | 9.507 | 831 | +0.03(+0.35%) |
Sep 01, 2010 | 9.358 | 9.531 | 9.334 | 9.473 | 4,100,818 | +0.23(+2.49%) |
Aug 31, 2010 | 9.223 | 9.267 | 9.147 | 9.243 | 122,320 | -0.04(-0.47%) |
Aug 30, 2010 | 9.411 | 9.439 | 9.257 | 9.286 | 2,197,054 | -0.12(-1.33%) |
Aug 27, 2010 | 9.281 | 9.430 | 9.214 | 9.411 | 2,669,665 | +0.11(+1.19%) |
Aug 26, 2010 | 9.435 | 9.502 | 9.267 | 9.300 | 3,782,595 | -0.09(-0.92%) |
Aug 25, 2010 | 9.291 | 9.425 | 9.214 | 9.387 | 3,825,965 | +0.04(+0.46%) |
Aug 24, 2010 | 9.358 | 9.459 | 9.291 | 9.343 | 575 | -0.10(-1.07%) |
Aug 23, 2010 | 9.550 | 9.607 | 9.435 | 9.444 | 7,259,627 | -0.04(-0.40%) |
Aug 20, 2010 | 9.487 | 9.535 | 9.363 | 9.483 | 3,194,094 | -0.02(-0.20%) |
Aug 19, 2010 | 9.636 | 9.674 | 9.454 | 9.502 | 103,616 | -0.12(-1.30%) |
Aug 18, 2010 | 9.598 | 9.698 | 9.550 | 9.627 | 7,380,018 | +0.04(+0.45%) |
Aug 17, 2010 | 9.382 | 9.627 | 9.339 | 9.583 | 4,647,972 | +0.26(+2.78%) |
Aug 16, 2010 | 9.334 | 9.396 | 9.267 | 9.324 | 4,080,428 | -0.06(-0.61%) |
Aug 13, 2010 | 9.382 | 9.463 | 9.281 | 9.382 | 4,247,931 | -0.03(-0.36%) |
Aug 12, 2010 | 9.449 | 9.540 | 9.358 | 9.415 | 5,466,963 | -0.15(-1.56%) |
Aug 11, 2010 | 9.742 | 9.756 | 9.483 | 9.564 | 6,223,408 | -0.25(-2.57%) |
Aug 10, 2010 | 9.774 | 9.953 | 9.717 | 9.816 | 2,019 | -0.02(-0.19%) |
Aug 09, 2010 | 9.854 | 9.887 | 9.717 | 9.835 | 4,916,059 | +0.07(+0.72%) |
Aug 06, 2010 | 9.764 | 9.797 | 9.632 | 9.764 | 6,073,853 | +0.04(+0.44%) |
Aug 05, 2010 | 9.915 | 10.04 | 9.665 | 9.722 | 12,008,362 | -0.18(-1.81%) |
Aug 04, 2010 | 10.98 | 11.05 | 9.844 | 9.901 | 2,763 | -1.87(-15.87%) |
Aug 03, 2010 | 11.69 | 11.79 | 11.65 | 11.77 | 3,884,608 | +0.13(+1.09%) |