Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.08 | 11.14 | 11.06 | 11.14 | 27,461,928 | +0.03(+0.31%) |
Oct 28, 2010 | 11.12 | 11.13 | 11.04 | 11.11 | 21,177,160 | +0.10(+0.92%) |
Oct 27, 2010 | 11.01 | 11.01 | 10.91 | 11.01 | 21,857,276 | +0.01(+0.12%) |
Oct 25, 2010 | 10.96 | 11.06 | 10.95 | 10.99 | 27,613,976 | +0.07(+0.64%) |
Oct 22, 2010 | 10.94 | 10.95 | 10.90 | 10.92 | 17,414,508 | -0.01(-0.12%) |
Oct 21, 2010 | 10.93 | 10.96 | 10.90 | 10.94 | 24,366,774 | +0.01(+0.12%) |
Oct 20, 2010 | 10.88 | 10.94 | 10.82 | 10.92 | 29,758,462 | +0.07(+0.69%) |
Oct 19, 2010 | 10.89 | 10.92 | 10.79 | 10.85 | 27,681,056 | -0.07(-0.60%) |
Oct 18, 2010 | 10.91 | 10.94 | 10.89 | 10.91 | 25,202,154 | +0.01(+0.08%) |
Oct 15, 2010 | 10.91 | 10.96 | 10.88 | 10.91 | 47,144,964 | +0.04(+0.32%) |
Oct 14, 2010 | 10.81 | 10.89 | 10.80 | 10.87 | 18,640,880 | +0.08(+0.73%) |
Oct 13, 2010 | 10.81 | 10.87 | 10.78 | 10.79 | 25,551,812 | +0.04(+0.33%) |
Oct 12, 2010 | 10.70 | 10.79 | 10.66 | 10.76 | 28,648,334 | +0.08(+0.78%) |
Oct 11, 2010 | 10.73 | 10.75 | 10.64 | 10.67 | 21,587,034 | -0.07(-0.65%) |
Oct 08, 2010 | 10.74 | 10.85 | 10.73 | 10.74 | 23,087,726 | -0.03(-0.24%) |
Oct 07, 2010 | 10.76 | 10.83 | 10.74 | 10.77 | 1,597 | +0.06(+0.57%) |
Oct 06, 2010 | 10.64 | 10.75 | 10.64 | 10.71 | 33,060,826 | +0.08(+0.74%) |
Oct 05, 2010 | 10.52 | 10.66 | 10.50 | 10.63 | 151,707 | +0.18(+1.76%) |
Oct 04, 2010 | 10.42 | 10.50 | 10.41 | 10.45 | 19,285,680 | +0.02(+0.21%) |
Oct 01, 2010 | 10.42 | 10.54 | 10.37 | 10.42 | 37,514,836 | -0.10(-0.99%) |
Sep 30, 2010 | 10.53 | 10.69 | 10.47 | 10.53 | 30,038,750 | -0.10(-0.96%) |
Sep 29, 2010 | 10.60 | 10.66 | 10.56 | 10.63 | 59,774 | +0.02(+0.21%) |
Sep 28, 2010 | 10.55 | 10.61 | 10.50 | 10.61 | 22,047 | +0.08(+0.79%) |
Sep 27, 2010 | 10.55 | 10.56 | 10.52 | 10.52 | 25,094,484 | +0.00(+0.04%) |
Sep 24, 2010 | 10.41 | 10.53 | 10.38 | 10.52 | 35,828,708 | +0.18(+1.69%) |
Sep 23, 2010 | 10.34 | 10.38 | 10.29 | 10.34 | 3,924 | -0.12(-1.13%) |
Sep 22, 2010 | 10.46 | 10.51 | 10.45 | 10.46 | 24,932,562 | +0.00(+0.04%) |
Sep 21, 2010 | 10.38 | 10.47 | 10.35 | 10.46 | 99,621 | +0.07(+0.63%) |
Sep 20, 2010 | 10.34 | 10.41 | 10.28 | 10.39 | 21,281,964 | +0.09(+0.89%) |
Sep 17, 2010 | 10.30 | 10.39 | 10.30 | 10.30 | 28,463,196 | -0.08(-0.76%) |
Sep 15, 2010 | 10.29 | 10.42 | 10.26 | 10.38 | 24,174,448 | +0.07(+0.72%) |
Sep 14, 2010 | 10.25 | 10.37 | 10.20 | 10.30 | 15,057 | +0.02(+0.17%) |
Sep 13, 2010 | 10.34 | 10.36 | 10.25 | 10.29 | 27,704,794 | +0.00(+0.04%) |
Sep 10, 2010 | 10.24 | 10.33 | 10.22 | 10.28 | 32,116,434 | +0.09(+0.89%) |
Sep 09, 2010 | 10.19 | 10.22 | 10.13 | 10.19 | 2,550 | +0.08(+0.77%) |
Sep 08, 2010 | 10.01 | 10.15 | 9.968 | 10.11 | 74,066 | +0.15(+1.47%) |
Sep 07, 2010 | 9.899 | 10.02 | 9.895 | 9.968 | 106,607 | +0.09(+0.87%) |
Sep 03, 2010 | 9.882 | 9.912 | 9.813 | 9.882 | 30,248,802 | +0.05(+0.53%) |
Sep 02, 2010 | 9.748 | 9.843 | 9.737 | 9.830 | 23,415 | +0.06(+0.57%) |
Sep 01, 2010 | 9.748 | 9.843 | 9.683 | 9.774 | 35,534,536 | +0.15(+1.52%) |
Aug 31, 2010 | 9.619 | 9.718 | 9.601 | 9.627 | 105,536 | -0.10(-1.06%) |
Aug 30, 2010 | 9.765 | 9.783 | 9.709 | 9.731 | 30,692,100 | +0.02(+0.22%) |
Aug 27, 2010 | 9.722 | 9.791 | 9.653 | 9.709 | 36,603,656 | -0.04(-0.44%) |
Aug 26, 2010 | 9.869 | 9.873 | 9.683 | 9.752 | 231 | -0.10(-1.05%) |
Aug 25, 2010 | 9.787 | 9.877 | 9.709 | 9.856 | 22,759,252 | +0.03(+0.31%) |
Aug 24, 2010 | 9.748 | 9.860 | 9.649 | 9.826 | 20,585 | +0.02(+0.22%) |
Aug 23, 2010 | 9.847 | 9.895 | 9.787 | 9.804 | 28,499,526 | +0.01(+0.09%) |
Aug 20, 2010 | 9.765 | 9.839 | 9.757 | 9.796 | 26,121,862 | -0.02(-0.22%) |
Aug 19, 2010 | 9.886 | 9.899 | 9.726 | 9.817 | 77,678 | -0.07(-0.74%) |
Aug 18, 2010 | 9.860 | 9.912 | 9.817 | 9.890 | 4,404 | +0.00(+0.04%) |
Aug 17, 2010 | 9.800 | 9.916 | 9.718 | 9.886 | 141,404 | +0.14(+1.42%) |
Aug 16, 2010 | 9.636 | 9.748 | 9.554 | 9.748 | 22,915,926 | +0.11(+1.12%) |
Aug 13, 2010 | 9.640 | 9.709 | 9.614 | 9.640 | 14,849,396 | -0.04(-0.45%) |
Aug 12, 2010 | 9.606 | 9.714 | 9.554 | 9.683 | 22,500,764 | +0.00(+0.04%) |
Aug 11, 2010 | 9.653 | 9.783 | 9.645 | 9.679 | 31,615,004 | -0.06(-0.62%) |
Aug 10, 2010 | 9.739 | 9.826 | 9.679 | 9.739 | 8,346 | -0.00(-0.04%) |
Aug 09, 2010 | 9.735 | 9.783 | 9.718 | 9.744 | 15,808,079 | +0.02(+0.22%) |
Aug 06, 2010 | 9.722 | 9.726 | 9.563 | 9.722 | 24,203,636 | +0.09(+0.90%) |
Aug 05, 2010 | 9.588 | 9.662 | 9.580 | 9.636 | 231 | -0.00(-0.04%) |
Aug 04, 2010 | 9.554 | 9.675 | 9.537 | 9.640 | 104,952 | +0.10(+1.04%) |
Aug 03, 2010 | 9.576 | 9.614 | 9.520 | 9.541 | 51,867 | -0.06(-0.58%) |