Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.54 | 11.61 | 11.53 | 11.55 | 4,851,837 | -0.04(-0.35%) |
Oct 28, 2010 | 11.57 | 11.63 | 11.54 | 11.59 | 5,079,783 | +0.08(+0.71%) |
Oct 27, 2010 | 11.52 | 11.53 | 11.39 | 11.51 | 7,356,817 | -0.14(-1.23%) |
Oct 25, 2010 | 11.70 | 11.77 | 11.62 | 11.65 | 6,806,579 | -0.02(-0.13%) |
Oct 22, 2010 | 11.62 | 11.69 | 11.59 | 11.66 | 6,257,584 | +0.04(+0.31%) |
Oct 21, 2010 | 11.52 | 11.63 | 11.47 | 11.63 | 8,951,993 | +0.14(+1.19%) |
Oct 20, 2010 | 11.50 | 11.55 | 11.44 | 11.49 | 6,581,901 | +0.03(+0.22%) |
Oct 19, 2010 | 11.40 | 11.53 | 11.40 | 11.47 | 8,215,271 | -0.02(-0.18%) |
Oct 18, 2010 | 11.39 | 11.53 | 11.39 | 11.49 | 19,538,130 | +0.09(+0.80%) |
Oct 15, 2010 | 11.58 | 11.58 | 11.37 | 11.40 | 9,108,805 | -0.10(-0.84%) |
Oct 14, 2010 | 11.48 | 11.61 | 11.45 | 11.49 | 9,568,457 | +0.02(+0.13%) |
Oct 13, 2010 | 11.23 | 11.48 | 11.21 | 11.48 | 12,582,528 | +0.28(+2.50%) |
Oct 12, 2010 | 11.15 | 11.23 | 11.11 | 11.20 | 6,840,327 | +0.04(+0.32%) |
Oct 11, 2010 | 11.14 | 11.20 | 11.11 | 11.16 | 8,358,163 | +0.05(+0.41%) |
Oct 08, 2010 | 11.12 | 11.20 | 11.07 | 11.12 | 7,587,593 | -0.03(-0.27%) |
Oct 07, 2010 | 11.25 | 11.26 | 11.11 | 11.15 | 5,786,922 | -0.05(-0.45%) |
Oct 06, 2010 | 11.31 | 11.34 | 11.17 | 11.20 | 12,486,169 | -0.15(-1.30%) |
Oct 05, 2010 | 11.28 | 11.38 | 11.20 | 11.34 | 222 | +0.16(+1.46%) |
Oct 04, 2010 | 11.26 | 11.28 | 11.14 | 11.18 | 6,871,185 | -0.07(-0.59%) |
Oct 01, 2010 | 11.25 | 11.27 | 11.14 | 11.25 | 8,070,339 | +0.09(+0.85%) |
Sep 30, 2010 | 11.15 | 11.25 | 11.03 | 11.15 | 31,800 | -0.01(-0.08%) |
Sep 29, 2010 | 11.11 | 11.23 | 11.10 | 11.16 | 10,111,133 | -0.01(-0.09%) |
Sep 28, 2010 | 11.11 | 11.18 | 11.00 | 11.17 | 7,136,975 | +0.10(+0.92%) |
Sep 27, 2010 | 11.03 | 11.12 | 11.02 | 11.07 | 10,112,071 | +0.00(+0.00%) |
Sep 24, 2010 | 10.99 | 11.07 | 10.97 | 11.07 | 10,275,881 | +0.11(+1.02%) |
Sep 23, 2010 | 10.96 | 10.97 | 10.80 | 10.96 | 13,331,822 | +0.07(+0.65%) |
Sep 22, 2010 | 10.90 | 10.99 | 10.88 | 10.89 | 13,004,694 | -0.08(-0.70%) |
Sep 21, 2010 | 10.80 | 11.05 | 10.69 | 10.96 | 32,101,148 | -0.41(-3.58%) |
Sep 20, 2010 | 11.25 | 11.38 | 11.19 | 11.37 | 7,794,813 | +0.14(+1.27%) |
Sep 17, 2010 | 11.23 | 11.30 | 11.19 | 11.23 | 5,469,420 | -0.11(-0.99%) |
Sep 15, 2010 | 11.13 | 11.34 | 11.13 | 11.34 | 6,596,745 | +0.18(+1.59%) |
Sep 14, 2010 | 11.04 | 11.22 | 11.01 | 11.16 | 6,021,256 | +0.06(+0.50%) |
Sep 13, 2010 | 11.23 | 11.24 | 11.06 | 11.11 | 6,198,811 | -0.05(-0.46%) |
Sep 10, 2010 | 11.09 | 11.19 | 11.07 | 11.16 | 6,505,122 | +0.06(+0.55%) |
Sep 09, 2010 | 11.26 | 11.26 | 11.09 | 11.10 | 6,165,356 | -0.05(-0.41%) |
Sep 08, 2010 | 11.13 | 11.18 | 11.12 | 11.14 | 6,614,506 | +0.02(+0.14%) |
Sep 07, 2010 | 11.13 | 11.17 | 11.08 | 11.13 | 934 | -0.05(-0.45%) |
Sep 03, 2010 | 11.24 | 11.24 | 11.12 | 11.18 | 4,481,386 | +0.02(+0.14%) |
Sep 02, 2010 | 11.24 | 11.26 | 11.14 | 11.16 | 1,253 | -0.03(-0.23%) |
Sep 01, 2010 | 11.06 | 11.19 | 11.04 | 11.19 | 6,570,247 | +0.22(+1.99%) |
Aug 31, 2010 | 10.96 | 11.01 | 10.85 | 10.97 | 41,484 | +0.07(+0.61%) |
Aug 30, 2010 | 10.97 | 11.04 | 10.90 | 10.90 | 5,524,972 | -0.15(-1.33%) |
Aug 27, 2010 | 11.05 | 11.05 | 10.82 | 11.05 | 4,903,365 | +0.12(+1.07%) |
Aug 26, 2010 | 10.93 | 11.02 | 10.89 | 10.93 | 21,642 | -0.05(-0.42%) |
Aug 25, 2010 | 10.80 | 11.00 | 10.80 | 10.98 | 8,106,273 | +0.12(+1.12%) |
Aug 24, 2010 | 10.83 | 10.91 | 10.79 | 10.86 | 1,168 | -0.07(-0.61%) |
Aug 23, 2010 | 10.93 | 10.99 | 10.91 | 10.92 | 7,794,280 | +0.02(+0.19%) |
Aug 20, 2010 | 10.96 | 11.00 | 10.85 | 10.90 | 10,637,887 | -0.15(-1.33%) |
Aug 19, 2010 | 11.14 | 11.23 | 10.93 | 11.05 | 1,168 | -0.19(-1.72%) |
Aug 18, 2010 | 11.10 | 11.25 | 11.07 | 11.24 | 3,687 | +0.16(+1.42%) |
Aug 17, 2010 | 11.05 | 11.16 | 10.98 | 11.09 | 8,921,820 | +0.11(+0.97%) |
Aug 16, 2010 | 10.94 | 10.98 | 10.85 | 10.98 | 6,525,479 | -0.01(-0.09%) |
Aug 13, 2010 | 10.99 | 11.02 | 10.85 | 10.99 | 6,687,582 | +0.06(+0.51%) |
Aug 12, 2010 | 10.85 | 11.00 | 10.84 | 10.93 | 11,789,357 | -0.05(-0.42%) |
Aug 11, 2010 | 11.11 | 11.13 | 10.91 | 10.98 | 934 | -0.23(-2.09%) |
Aug 10, 2010 | 11.15 | 11.40 | 11.15 | 11.21 | 20,032,994 | +0.01(+0.05%) |
Aug 09, 2010 | 11.34 | 11.45 | 11.18 | 11.21 | 22,948,400 | -0.08(-0.72%) |
Aug 06, 2010 | 11.29 | 11.54 | 11.27 | 11.29 | 16,797,238 | -0.26(-2.24%) |
Aug 05, 2010 | 11.55 | 11.59 | 11.41 | 11.55 | 15,324,547 | -0.06(-0.48%) |
Aug 04, 2010 | 11.62 | 11.71 | 11.56 | 11.60 | 16,434,975 | -0.02(-0.13%) |
Aug 03, 2010 | 11.89 | 12.00 | 11.61 | 11.62 | 15,673,449 | -0.33(-2.77%) |