Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.42 | 10.46 | 10.21 | 10.30 | 9,283,770 | -0.15(-1.48%) |
Oct 28, 2010 | 10.50 | 10.62 | 10.45 | 10.45 | 8,738,790 | +0.01(+0.11%) |
Oct 27, 2010 | 10.30 | 10.52 | 10.27 | 10.44 | 15,424,915 | +0.25(+2.42%) |
Oct 25, 2010 | 10.18 | 10.31 | 10.16 | 10.19 | 9,556,641 | +0.07(+0.68%) |
Oct 22, 2010 | 10.15 | 10.20 | 10.07 | 10.13 | 6,399,699 | -0.02(-0.23%) |
Oct 21, 2010 | 10.44 | 10.44 | 10.05 | 10.15 | 15,298,461 | -0.26(-2.53%) |
Oct 20, 2010 | 10.35 | 10.46 | 10.29 | 10.41 | 9,604,620 | +0.06(+0.61%) |
Oct 19, 2010 | 10.41 | 10.51 | 10.29 | 10.35 | 11,190,943 | -0.24(-2.22%) |
Oct 18, 2010 | 10.34 | 10.61 | 10.29 | 10.58 | 10,332,419 | +0.20(+1.93%) |
Oct 15, 2010 | 10.50 | 10.52 | 10.29 | 10.38 | 9,637,119 | -0.03(-0.33%) |
Oct 14, 2010 | 10.53 | 10.72 | 10.33 | 10.42 | 11,239,377 | -0.06(-0.55%) |
Oct 13, 2010 | 10.36 | 10.61 | 10.35 | 10.48 | 13,334,376 | +0.17(+1.61%) |
Oct 12, 2010 | 10.33 | 10.34 | 10.17 | 10.31 | 8,067,034 | -0.07(-0.66%) |
Oct 11, 2010 | 10.31 | 10.42 | 10.25 | 10.38 | 8,042,524 | +0.11(+1.12%) |
Oct 08, 2010 | 10.26 | 10.32 | 10.07 | 10.26 | 7,604,058 | +0.13(+1.24%) |
Oct 07, 2010 | 10.05 | 10.17 | 9.999 | 10.14 | 191 | +0.13(+1.32%) |
Oct 06, 2010 | 10.07 | 10.15 | 9.931 | 10.01 | 10,161,133 | -0.08(-0.80%) |
Oct 05, 2010 | 9.976 | 10.15 | 9.954 | 10.09 | 9,194,344 | +0.19(+1.91%) |
Oct 04, 2010 | 10.08 | 10.13 | 9.850 | 9.896 | 7,706,669 | -0.23(-2.27%) |
Oct 01, 2010 | 10.13 | 10.19 | 10.01 | 10.13 | 9,882,921 | +0.08(+0.78%) |
Sep 30, 2010 | 10.04 | 10.10 | 9.873 | 10.05 | 24,694 | +0.14(+1.41%) |
Sep 29, 2010 | 9.753 | 10.04 | 9.741 | 9.908 | 14,328,075 | +0.11(+1.17%) |
Sep 28, 2010 | 9.667 | 9.839 | 9.638 | 9.793 | 11,954,929 | +0.11(+1.13%) |
Sep 27, 2010 | 9.644 | 9.810 | 9.586 | 9.684 | 9,769,786 | +0.03(+0.36%) |
Sep 24, 2010 | 9.672 | 9.736 | 9.609 | 9.649 | 11,842,067 | +0.10(+1.08%) |
Sep 23, 2010 | 9.546 | 9.667 | 9.506 | 9.546 | 810 | -0.07(-0.78%) |
Sep 22, 2010 | 9.758 | 9.890 | 9.598 | 9.621 | 14,193,435 | -0.22(-2.22%) |
Sep 21, 2010 | 9.873 | 9.942 | 9.770 | 9.839 | 10,939,901 | -0.05(-0.52%) |
Sep 20, 2010 | 9.753 | 9.942 | 9.730 | 9.890 | 11,928,540 | +0.14(+1.47%) |
Sep 17, 2010 | 9.747 | 9.942 | 9.724 | 9.747 | 13,668,635 | -0.20(-2.02%) |
Sep 15, 2010 | 9.913 | 9.971 | 9.765 | 9.948 | 8,955,908 | -0.05(-0.46%) |
Sep 14, 2010 | 9.976 | 10.05 | 9.833 | 9.994 | 9,867,623 | +0.03(+0.35%) |
Sep 13, 2010 | 9.822 | 9.976 | 9.747 | 9.959 | 11,274,571 | +0.23(+2.36%) |
Sep 10, 2010 | 9.690 | 9.896 | 9.690 | 9.730 | 10,924,320 | +0.07(+0.77%) |
Sep 09, 2010 | 9.758 | 9.804 | 9.615 | 9.655 | 5,444,336 | -0.02(-0.24%) |
Sep 08, 2010 | 9.695 | 9.822 | 9.615 | 9.678 | 191 | -0.03(-0.30%) |
Sep 07, 2010 | 9.638 | 9.816 | 9.523 | 9.707 | 1,399 | -0.01(-0.12%) |
Sep 03, 2010 | 9.690 | 9.747 | 9.604 | 9.718 | 9,737,066 | +0.17(+1.80%) |
Sep 02, 2010 | 9.311 | 9.604 | 9.299 | 9.546 | 348 | +0.25(+2.72%) |
Sep 01, 2010 | 9.185 | 9.368 | 9.127 | 9.294 | 14,233,110 | +0.24(+2.66%) |
Aug 31, 2010 | 9.036 | 9.231 | 8.975 | 9.053 | 105,728 | -0.16(-1.74%) |
Aug 30, 2010 | 9.231 | 9.351 | 9.190 | 9.213 | 13,233,502 | -0.02(-0.25%) |
Aug 27, 2010 | 9.145 | 9.265 | 8.886 | 9.236 | 13,607,796 | +0.20(+2.22%) |
Aug 26, 2010 | 9.139 | 9.288 | 8.921 | 9.036 | 33,539 | -0.18(-1.99%) |
Aug 25, 2010 | 9.219 | 9.254 | 9.018 | 9.219 | 132,406 | -0.07(-0.74%) |
Aug 24, 2010 | 9.282 | 9.351 | 9.196 | 9.288 | 1,837 | -0.10(-1.10%) |
Aug 23, 2010 | 9.512 | 9.638 | 9.357 | 9.391 | 12,248,684 | -0.10(-1.03%) |
Aug 20, 2010 | 9.512 | 9.586 | 9.345 | 9.489 | 14,642,937 | -0.12(-1.25%) |
Aug 19, 2010 | 9.747 | 9.810 | 9.523 | 9.609 | 1,314 | -0.17(-1.70%) |
Aug 18, 2010 | 9.644 | 9.867 | 9.540 | 9.776 | 3,486 | +0.17(+1.79%) |
Aug 17, 2010 | 9.781 | 9.787 | 9.523 | 9.604 | 1,743 | -0.09(-0.95%) |
Aug 16, 2010 | 9.661 | 9.741 | 9.586 | 9.695 | 14,344,392 | +0.05(+0.57%) |
Aug 13, 2010 | 9.640 | 9.829 | 9.640 | 9.640 | 14,863,966 | -0.05(-0.47%) |
Aug 12, 2010 | 9.795 | 9.824 | 9.663 | 9.686 | 19,514,796 | -0.12(-1.23%) |
Aug 11, 2010 | 10.12 | 10.13 | 9.772 | 9.806 | 25,579 | -0.46(-4.51%) |
Aug 10, 2010 | 10.28 | 10.37 | 10.17 | 10.27 | 349 | -0.16(-1.54%) |
Aug 09, 2010 | 10.36 | 10.45 | 10.34 | 10.43 | 8,472,268 | +0.10(+0.94%) |
Aug 06, 2010 | 10.33 | 10.48 | 10.11 | 10.33 | 14,972,088 | -0.14(-1.37%) |
Aug 05, 2010 | 10.25 | 10.52 | 10.13 | 10.48 | 19,063,702 | +0.19(+1.84%) |
Aug 04, 2010 | 10.09 | 10.32 | 10.04 | 10.29 | 1,485 | +0.17(+1.70%) |
Aug 03, 2010 | 9.835 | 10.15 | 9.766 | 10.12 | 1,922 | +0.33(+3.33%) |