Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.40 | 11.53 | 11.37 | 11.48 | 1,046,480 | +0.06(+0.53%) |
Oct 28, 2010 | 11.28 | 11.45 | 11.22 | 11.42 | 1,282,448 | +0.19(+1.66%) |
Oct 27, 2010 | 10.99 | 11.27 | 10.82 | 11.23 | 1,848,081 | +0.13(+1.13%) |
Oct 25, 2010 | 11.17 | 11.23 | 11.09 | 11.11 | 847,998 | +0.08(+0.70%) |
Oct 22, 2010 | 11.07 | 11.08 | 10.93 | 11.03 | 667,825 | +0.01(+0.07%) |
Oct 21, 2010 | 11.01 | 11.16 | 10.93 | 11.02 | 1,306,389 | +0.10(+0.89%) |
Oct 20, 2010 | 10.69 | 10.96 | 10.67 | 10.93 | 1,125,514 | +0.23(+2.16%) |
Oct 19, 2010 | 10.54 | 10.81 | 10.54 | 10.69 | 1,084,881 | -0.15(-1.42%) |
Oct 18, 2010 | 10.68 | 10.87 | 10.63 | 10.85 | 830,672 | +0.15(+1.36%) |
Oct 15, 2010 | 10.82 | 10.83 | 10.59 | 10.70 | 868,074 | -0.05(-0.49%) |
Oct 14, 2010 | 10.85 | 10.89 | 10.69 | 10.76 | 1,429,184 | -0.09(-0.86%) |
Oct 13, 2010 | 10.87 | 10.93 | 10.83 | 10.85 | 878,155 | +0.12(+1.09%) |
Oct 12, 2010 | 10.63 | 10.77 | 10.54 | 10.73 | 771,501 | +0.05(+0.45%) |
Oct 11, 2010 | 10.61 | 10.71 | 10.55 | 10.68 | 638,687 | +0.09(+0.84%) |
Oct 08, 2010 | 10.59 | 10.65 | 10.53 | 10.59 | 806,818 | +0.00(+0.00%) |
Oct 07, 2010 | 10.80 | 10.80 | 10.52 | 10.59 | 1,200,900 | -0.16(-1.51%) |
Oct 06, 2010 | 10.80 | 10.86 | 10.62 | 10.76 | 1,323,641 | -0.03(-0.26%) |
Oct 05, 2010 | 10.60 | 10.80 | 10.51 | 10.78 | 1,252,711 | +0.30(+2.90%) |
Oct 04, 2010 | 10.53 | 10.54 | 10.41 | 10.48 | 713,171 | -0.03(-0.31%) |
Oct 01, 2010 | 10.51 | 10.71 | 10.49 | 10.51 | 1,651,479 | -0.04(-0.38%) |
Sep 30, 2010 | 10.53 | 10.63 | 10.41 | 10.55 | 1,997,438 | +0.13(+1.24%) |
Sep 29, 2010 | 10.50 | 10.55 | 10.35 | 10.42 | 963,051 | -0.06(-0.62%) |
Sep 28, 2010 | 10.45 | 10.50 | 10.27 | 10.49 | 1,230,773 | +0.03(+0.27%) |
Sep 27, 2010 | 10.54 | 10.64 | 10.42 | 10.46 | 1,091,954 | -0.15(-1.45%) |
Sep 24, 2010 | 10.54 | 10.61 | 10.45 | 10.61 | 1,179,935 | +0.27(+2.59%) |
Sep 23, 2010 | 10.28 | 10.50 | 10.19 | 10.35 | 1,339,446 | -0.09(-0.89%) |
Sep 22, 2010 | 10.89 | 10.98 | 10.34 | 10.44 | 1,828,846 | -0.48(-4.42%) |
Sep 21, 2010 | 10.86 | 11.03 | 10.72 | 10.92 | 1,579,446 | +0.08(+0.71%) |
Sep 20, 2010 | 10.83 | 10.95 | 10.75 | 10.84 | 1,236,328 | +0.06(+0.53%) |
Sep 17, 2010 | 10.79 | 11.02 | 10.74 | 10.79 | 1,131,717 | -0.21(-1.88%) |
Sep 15, 2010 | 10.94 | 11.02 | 10.81 | 10.99 | 868,521 | -0.02(-0.15%) |
Sep 14, 2010 | 11.01 | 11.14 | 10.93 | 11.01 | 765,778 | -0.01(-0.07%) |
Sep 13, 2010 | 10.94 | 11.04 | 10.93 | 11.02 | 927,399 | +0.22(+2.03%) |
Sep 10, 2010 | 10.89 | 10.93 | 10.73 | 10.80 | 1,242,357 | -0.06(-0.56%) |
Sep 09, 2010 | 10.82 | 10.92 | 10.78 | 10.86 | 888,136 | +0.23(+2.13%) |
Sep 08, 2010 | 10.56 | 10.82 | 10.56 | 10.63 | 1,399,449 | +0.11(+1.08%) |
Sep 07, 2010 | 10.80 | 10.80 | 10.49 | 10.52 | 1,311,988 | -0.32(-2.92%) |
Sep 03, 2010 | 10.41 | 10.86 | 10.39 | 10.84 | 2,304,053 | +0.64(+6.28%) |
Sep 02, 2010 | 10.05 | 10.22 | 9.965 | 10.20 | 1,591,720 | +0.20(+1.99%) |
Sep 01, 2010 | 9.693 | 10.01 | 9.641 | 9.997 | 1,706,708 | +0.52(+5.52%) |
Aug 31, 2010 | 9.462 | 9.665 | 9.410 | 9.475 | 1,727 | -0.09(-0.93%) |
Aug 30, 2010 | 9.576 | 9.730 | 9.544 | 9.564 | 1,009,142 | +0.12(+1.24%) |
Aug 27, 2010 | 9.483 | 9.446 | 9.215 | 9.446 | 1,750,333 | +0.21(+2.33%) |
Aug 26, 2010 | 9.341 | 9.365 | 9.179 | 9.231 | 1,133,109 | +0.00(+0.04%) |
Aug 25, 2010 | 9.138 | 9.231 | 8.972 | 9.227 | 1,864,842 | -0.02(-0.18%) |
Aug 24, 2010 | 9.564 | 9.564 | 9.189 | 9.244 | 740 | -0.47(-4.80%) |
Aug 23, 2010 | 9.860 | 9.896 | 9.710 | 9.710 | 1,374,714 | +0.06(+0.64%) |
Aug 20, 2010 | 9.431 | 9.671 | 9.352 | 9.648 | 1,923,289 | +0.12(+1.28%) |
Aug 19, 2010 | 9.671 | 9.707 | 9.431 | 9.526 | 1,412,372 | -0.17(-1.79%) |
Aug 18, 2010 | 9.734 | 9.742 | 9.628 | 9.699 | 696,424 | -0.00(-0.04%) |
Aug 17, 2010 | 9.715 | 9.754 | 9.569 | 9.703 | 913,947 | +0.12(+1.23%) |
Aug 16, 2010 | 9.620 | 9.634 | 9.557 | 9.585 | 980,762 | -0.05(-0.53%) |
Aug 13, 2010 | 9.636 | 9.927 | 9.616 | 9.636 | 2,364,950 | -0.22(-2.20%) |
Aug 12, 2010 | 9.927 | 9.986 | 9.770 | 9.852 | 1,345,456 | -0.14(-1.38%) |
Aug 11, 2010 | 10.28 | 10.28 | 9.943 | 9.990 | 1,324,392 | -0.44(-4.26%) |
Aug 10, 2010 | 10.33 | 10.55 | 10.33 | 10.44 | 1,126,226 | -0.07(-0.67%) |
Aug 09, 2010 | 10.51 | 10.55 | 10.34 | 10.51 | 2,228,828 | +0.10(+0.95%) |
Aug 06, 2010 | 10.41 | 10.49 | 10.29 | 10.41 | 1,001,462 | -0.15(-1.42%) |
Aug 05, 2010 | 11.09 | 11.09 | 10.41 | 10.56 | 2,406,548 | -0.52(-4.72%) |
Aug 04, 2010 | 11.10 | 11.16 | 10.91 | 11.08 | 1,454,296 | +0.00(+0.04%) |
Aug 03, 2010 | 11.21 | 11.33 | 11.04 | 11.08 | 1,164,209 | -0.12(-1.09%) |