Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.11 | 10.25 | 10.07 | 10.20 | 51,224,376 | +0.04(+0.35%) |
Nov 29, 2010 | 10.26 | 10.26 | 10.09 | 10.17 | 46,784,780 | -0.10(-0.96%) |
Nov 26, 2010 | 10.26 | 10.30 | 10.23 | 10.27 | 19,069,698 | -0.04(-0.43%) |
Nov 24, 2010 | 10.36 | 10.31 | 10.31 | 10.31 | 46,309,788 | -0.01(-0.12%) |
Nov 23, 2010 | 10.30 | 10.38 | 10.27 | 10.32 | 43,814,156 | -0.04(-0.34%) |
Nov 22, 2010 | 10.40 | 10.41 | 10.29 | 10.36 | 40,276,948 | -0.03(-0.28%) |
Nov 19, 2010 | 10.41 | 10.43 | 10.27 | 10.39 | 42,169,720 | -0.02(-0.18%) |
Nov 18, 2010 | 10.40 | 10.47 | 10.37 | 10.41 | 40,358,212 | +0.10(+0.96%) |
Nov 17, 2010 | 10.28 | 10.37 | 10.18 | 10.31 | 41,561,008 | +0.05(+0.47%) |
Nov 16, 2010 | 10.41 | 10.41 | 10.19 | 10.26 | 61,754,224 | -0.14(-1.35%) |
Nov 15, 2010 | 10.40 | 10.52 | 10.38 | 10.40 | 44,642,168 | +0.02(+0.21%) |
Nov 12, 2010 | 10.30 | 10.40 | 10.28 | 10.38 | 37,804,248 | -0.02(-0.21%) |
Nov 11, 2010 | 10.43 | 10.48 | 10.35 | 10.40 | 40,141,556 | -0.07(-0.67%) |
Nov 10, 2010 | 10.51 | 10.52 | 10.36 | 10.47 | 42,918,404 | -0.05(-0.48%) |
Nov 09, 2010 | 10.61 | 10.61 | 10.51 | 10.52 | 50,084,444 | -0.05(-0.51%) |
Nov 08, 2010 | 10.62 | 10.63 | 10.49 | 10.58 | 34,390,148 | -0.08(-0.75%) |
Nov 05, 2010 | 10.71 | 10.72 | 10.53 | 10.66 | 41,462,400 | -0.03(-0.27%) |
Nov 04, 2010 | 10.59 | 10.69 | 10.57 | 10.68 | 46,265,756 | +0.17(+1.61%) |
Nov 03, 2010 | 10.49 | 10.53 | 10.42 | 10.52 | 43,222,520 | +0.06(+0.58%) |
Nov 02, 2010 | 10.40 | 10.51 | 10.40 | 10.45 | 40,660,616 | +0.13(+1.23%) |
Nov 01, 2010 | 10.45 | 10.45 | 10.27 | 10.33 | 39,584,636 | -0.03(-0.25%) |
Oct 29, 2010 | 10.32 | 10.38 | 10.27 | 10.35 | 37,888,160 | +0.02(+0.22%) |
Oct 28, 2010 | 10.42 | 10.44 | 10.27 | 10.33 | 48,293,436 | -0.03(-0.31%) |
Oct 27, 2010 | 10.34 | 10.38 | 10.26 | 10.36 | 59,569,620 | +0.05(+0.49%) |
Oct 25, 2010 | 10.30 | 10.39 | 10.26 | 10.31 | 48,709,892 | +0.08(+0.81%) |
Oct 22, 2010 | 10.34 | 10.36 | 10.12 | 10.23 | 75,263,576 | -0.14(-1.32%) |
Oct 21, 2010 | 10.47 | 10.47 | 10.26 | 10.37 | 100,167,640 | -0.04(-0.37%) |
Oct 20, 2010 | 10.31 | 10.46 | 10.30 | 10.40 | 47,683,628 | +0.15(+1.49%) |
Oct 19, 2010 | 10.38 | 10.39 | 10.21 | 10.25 | 64,033,484 | -0.14(-1.32%) |
Oct 18, 2010 | 10.37 | 10.50 | 10.36 | 10.39 | 55,196,276 | +0.05(+0.49%) |
Oct 15, 2010 | 10.42 | 10.45 | 10.25 | 10.34 | 97,886,912 | -0.00(-0.03%) |
Oct 14, 2010 | 10.31 | 10.41 | 10.29 | 10.34 | 56,370,056 | +0.07(+0.71%) |
Oct 13, 2010 | 10.33 | 10.35 | 10.25 | 10.27 | 70,662,728 | -0.11(-1.01%) |
Oct 12, 2010 | 10.34 | 10.40 | 10.26 | 10.37 | 75,017,872 | -0.16(-1.48%) |
Oct 11, 2010 | 10.49 | 10.58 | 10.47 | 10.53 | 34,740,576 | +0.06(+0.61%) |
Oct 08, 2010 | 10.46 | 10.56 | 10.39 | 10.46 | 47,958,124 | -0.03(-0.30%) |
Oct 07, 2010 | 10.70 | 10.70 | 10.47 | 10.50 | 22,410 | -0.14(-1.29%) |
Oct 06, 2010 | 10.56 | 10.67 | 10.44 | 10.63 | 122,863,336 | +0.24(+2.35%) |
Oct 05, 2010 | 10.27 | 10.42 | 10.26 | 10.39 | 155,814 | +0.17(+1.63%) |
Oct 04, 2010 | 10.19 | 10.26 | 10.14 | 10.22 | 61,804,084 | +0.04(+0.43%) |
Oct 01, 2010 | 10.18 | 10.20 | 10.10 | 10.18 | 46,890,208 | +0.09(+0.93%) |
Sep 30, 2010 | 10.09 | 10.24 | 10.06 | 10.09 | 50,361,108 | -0.02(-0.22%) |
Sep 29, 2010 | 10.11 | 10.16 | 10.03 | 10.11 | 182,041 | -0.02(-0.18%) |
Sep 28, 2010 | 10.22 | 10.24 | 10.12 | 10.13 | 28,011 | -0.04(-0.43%) |
Sep 27, 2010 | 10.09 | 10.23 | 10.06 | 10.17 | 63,987,144 | +0.07(+0.67%) |
Sep 24, 2010 | 10.05 | 10.11 | 10.03 | 10.10 | 60,284,148 | +0.15(+1.46%) |
Sep 23, 2010 | 9.956 | 10.09 | 9.925 | 9.956 | 51,607,652 | -0.07(-0.68%) |
Sep 22, 2010 | 9.999 | 10.10 | 9.981 | 10.02 | 56,931,916 | +0.02(+0.22%) |
Sep 21, 2010 | 9.941 | 10.06 | 9.869 | 10.00 | 5,169 | +0.07(+0.72%) |
Sep 20, 2010 | 9.854 | 9.956 | 9.774 | 9.931 | 69,824,576 | +0.13(+1.29%) |
Sep 17, 2010 | 9.804 | 9.826 | 9.712 | 9.804 | 69,557,456 | +0.15(+1.57%) |
Sep 15, 2010 | 9.563 | 9.659 | 9.517 | 9.653 | 51,162,140 | +0.09(+0.91%) |
Sep 14, 2010 | 9.532 | 9.640 | 9.475 | 9.566 | 11,955 | +0.00(+0.03%) |
Sep 13, 2010 | 9.591 | 9.609 | 9.473 | 9.563 | 48,353,752 | +0.02(+0.26%) |
Sep 10, 2010 | 9.548 | 9.575 | 9.526 | 9.538 | 37,439,668 | -0.01(-0.06%) |
Sep 09, 2010 | 9.486 | 9.569 | 9.455 | 9.544 | 646 | +0.12(+1.25%) |
Sep 08, 2010 | 9.368 | 9.442 | 9.362 | 9.427 | 44,267 | +0.07(+0.79%) |
Sep 07, 2010 | 9.346 | 9.430 | 9.306 | 9.353 | 105,375 | +0.01(+0.07%) |
Sep 03, 2010 | 9.362 | 9.393 | 9.189 | 9.346 | 67,814,336 | +0.03(+0.30%) |
Sep 02, 2010 | 9.365 | 9.371 | 9.260 | 9.319 | 14,931 | -0.05(-0.50%) |