Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.55 | 10.78 | 10.50 | 10.55 | 184,829,520 | +0.00(+0.02%) |
Sep 29, 2010 | 10.66 | 10.70 | 10.50 | 10.55 | 263,312 | -0.13(-1.21%) |
Sep 28, 2010 | 10.71 | 10.72 | 10.58 | 10.68 | 800,633 | -0.04(-0.37%) |
Sep 27, 2010 | 10.95 | 10.97 | 10.65 | 10.72 | 153,535,040 | -0.23(-2.06%) |
Sep 24, 2010 | 10.76 | 10.95 | 10.70 | 10.95 | 177,102,320 | +0.35(+3.26%) |
Sep 23, 2010 | 10.60 | 10.81 | 10.56 | 10.60 | 190,000,240 | -0.20(-1.86%) |
Sep 22, 2010 | 10.97 | 11.08 | 10.79 | 10.80 | 175,167,456 | -0.19(-1.68%) |
Sep 21, 2010 | 11.23 | 11.27 | 10.98 | 10.99 | 82,601 | -0.07(-0.65%) |
Sep 20, 2010 | 10.83 | 11.11 | 10.76 | 11.06 | 162,220,336 | +0.27(+2.54%) |
Sep 17, 2010 | 10.78 | 11.03 | 10.74 | 10.78 | 164,864,848 | -0.25(-2.26%) |
Sep 15, 2010 | 10.96 | 11.10 | 10.87 | 11.03 | 167,167,200 | +0.02(+0.22%) |
Sep 14, 2010 | 11.24 | 11.24 | 10.98 | 11.01 | 146,248 | -0.22(-1.94%) |
Sep 13, 2010 | 11.22 | 11.32 | 11.16 | 11.23 | 203,290,576 | +0.32(+2.95%) |
Sep 10, 2010 | 10.95 | 10.99 | 10.87 | 10.91 | 106,712,856 | +0.04(+0.37%) |
Sep 09, 2010 | 10.93 | 11.16 | 10.85 | 10.87 | 187,552 | +0.10(+0.97%) |
Sep 08, 2010 | 10.67 | 10.86 | 10.65 | 10.76 | 347,233 | +0.13(+1.21%) |
Sep 07, 2010 | 10.77 | 10.80 | 10.62 | 10.63 | 251,932 | -0.23(-2.15%) |
Sep 03, 2010 | 10.87 | 11.02 | 10.73 | 10.87 | 175,971,040 | +0.18(+1.66%) |
Sep 02, 2010 | 10.58 | 10.82 | 10.58 | 10.69 | 226,647 | +0.06(+0.61%) |
Sep 01, 2010 | 10.17 | 10.63 | 10.14 | 10.62 | 253,469,856 | +0.64(+6.41%) |
Aug 31, 2010 | 9.988 | 10.07 | 9.795 | 9.984 | 287,522 | +0.09(+0.93%) |
Aug 30, 2010 | 10.08 | 10.13 | 9.867 | 9.891 | 184,527,520 | -0.27(-2.69%) |
Aug 27, 2010 | 10.18 | 10.23 | 9.980 | 10.16 | 197,268,320 | -0.12(-1.21%) |
Aug 26, 2010 | 10.29 | 10.37 | 10.03 | 10.29 | 309,487 | +0.11(+1.07%) |
Aug 25, 2010 | 10.10 | 10.23 | 9.988 | 10.18 | 232,812 | +0.02(+0.16%) |
Aug 24, 2010 | 10.25 | 10.32 | 10.12 | 10.16 | 363,931 | -0.19(-1.79%) |
Aug 23, 2010 | 10.51 | 10.53 | 10.34 | 10.35 | 142,418,064 | +0.00(+0.00%) |
Aug 20, 2010 | 10.44 | 10.45 | 10.25 | 10.35 | 204,566,784 | -0.12(-1.15%) |
Aug 19, 2010 | 10.68 | 10.75 | 10.46 | 10.47 | 340,835 | -0.24(-2.25%) |
Aug 18, 2010 | 10.66 | 10.86 | 10.65 | 10.71 | 261,552 | +0.05(+0.45%) |
Aug 17, 2010 | 10.66 | 10.82 | 10.57 | 10.66 | 244,445 | +0.06(+0.53%) |
Aug 16, 2010 | 10.56 | 10.69 | 10.53 | 10.61 | 123,772,792 | -0.03(-0.30%) |
Aug 13, 2010 | 10.64 | 10.73 | 10.54 | 10.64 | 134,205,072 | +0.13(+1.28%) |
Aug 12, 2010 | 10.49 | 10.74 | 10.47 | 10.50 | 182,424,032 | -0.10(-0.97%) |
Aug 11, 2010 | 10.86 | 10.87 | 10.58 | 10.61 | 227,057,088 | -0.45(-4.07%) |
Aug 10, 2010 | 11.03 | 11.11 | 10.94 | 11.06 | 108,014 | -0.13(-1.15%) |
Aug 09, 2010 | 11.31 | 11.31 | 11.06 | 11.19 | 150,932,496 | -0.04(-0.36%) |
Aug 06, 2010 | 11.23 | 11.29 | 11.06 | 11.23 | 167,984,416 | -0.05(-0.43%) |
Aug 05, 2010 | 11.33 | 11.36 | 11.22 | 11.27 | 137,645,584 | -0.14(-1.20%) |
Aug 04, 2010 | 11.55 | 11.57 | 11.35 | 11.41 | 135,813 | -0.12(-1.05%) |
Aug 03, 2010 | 11.55 | 11.63 | 11.49 | 11.53 | 343,171 | -0.08(-0.69%) |
Aug 02, 2010 | 11.56 | 11.64 | 11.44 | 11.61 | 161,761,424 | +0.32(+2.85%) |
Jul 30, 2010 | 11.29 | 11.45 | 11.14 | 11.29 | 161,935,088 | +0.01(+0.07%) |
Jul 29, 2010 | 11.38 | 11.43 | 11.18 | 11.28 | 107,975 | -0.13(-1.13%) |
Jul 28, 2010 | 11.41 | 11.45 | 11.23 | 11.41 | 255,660 | +0.00(+0.00%) |
Jul 27, 2010 | 11.41 | 11.78 | 11.40 | 11.41 | 232,497 | +0.03(+0.28%) |
Jul 26, 2010 | 11.14 | 11.43 | 11.03 | 11.38 | 197,891,168 | +0.33(+2.98%) |
Jul 23, 2010 | 11.00 | 11.10 | 10.83 | 11.05 | 166,606,720 | +0.06(+0.59%) |
Jul 22, 2010 | 10.90 | 11.17 | 10.89 | 10.98 | 503,824 | +0.24(+2.25%) |
Jul 21, 2010 | 11.23 | 11.23 | 10.72 | 10.74 | 252,463,360 | -0.33(-2.98%) |
Jul 20, 2010 | 11.07 | 11.14 | 10.70 | 11.07 | 223,871,488 | +0.13(+1.17%) |
Jul 19, 2010 | 11.24 | 11.27 | 10.70 | 10.94 | 391,132,192 | -0.30(-2.65%) |
Jul 16, 2010 | 11.24 | 11.80 | 11.23 | 11.24 | 545,195,328 | -0.96(-7.84%) |
Jul 15, 2010 | 12.59 | 12.62 | 12.11 | 12.20 | 219,888,160 | -0.40(-3.19%) |
Jul 14, 2010 | 12.55 | 12.64 | 12.40 | 12.60 | 122,393 | +0.00(+0.00%) |
Jul 13, 2010 | 12.60 | 12.64 | 12.38 | 12.60 | 369,865 | +0.37(+3.03%) |
Jul 12, 2010 | 12.12 | 12.26 | 12.04 | 12.23 | 114,348,632 | +0.08(+0.66%) |
Jul 09, 2010 | 12.15 | 12.17 | 11.86 | 12.15 | 107,672,728 | +0.20(+1.68%) |
Jul 08, 2010 | 11.97 | 12.01 | 11.74 | 11.95 | 133,563 | +0.12(+1.02%) |
Jul 07, 2010 | 11.35 | 11.85 | 11.34 | 11.83 | 186,384,976 | +0.52(+4.62%) |
Jul 06, 2010 | 11.31 | 11.51 | 11.12 | 11.31 | 101,156 | +0.18(+1.59%) |
Jul 02, 2010 | 11.13 | 11.34 | 11.00 | 11.13 | 175,321,536 | -0.15(-1.35%) |