Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.12 | 11.21 | 11.04 | 11.14 | 2,810,487 | -0.13(-1.15%) |
Nov 29, 2010 | 11.14 | 11.30 | 11.06 | 11.27 | 2,336,005 | -0.01(-0.06%) |
Nov 26, 2010 | 11.26 | 11.36 | 11.23 | 11.27 | 986,599 | -0.10(-0.84%) |
Nov 24, 2010 | 11.14 | 11.37 | 11.37 | 11.37 | 3,258,704 | +0.31(+2.82%) |
Nov 23, 2010 | 11.19 | 11.25 | 11.03 | 11.06 | 3,967,498 | -0.31(-2.74%) |
Nov 22, 2010 | 11.36 | 11.40 | 11.22 | 11.37 | 3,291,182 | -0.04(-0.33%) |
Nov 19, 2010 | 11.21 | 11.41 | 11.17 | 11.41 | 4,543,054 | +0.18(+1.59%) |
Nov 18, 2010 | 11.06 | 11.34 | 11.06 | 11.23 | 3,137,797 | +0.30(+2.79%) |
Nov 17, 2010 | 10.91 | 10.98 | 10.84 | 10.92 | 4,417,044 | +0.02(+0.20%) |
Nov 16, 2010 | 11.09 | 11.13 | 10.80 | 10.90 | 6,302,331 | -0.30(-2.72%) |
Nov 15, 2010 | 11.31 | 11.35 | 11.20 | 11.21 | 3,105,952 | -0.05(-0.45%) |
Nov 12, 2010 | 11.30 | 11.44 | 11.18 | 11.26 | 2,593,430 | -0.15(-1.33%) |
Nov 11, 2010 | 11.43 | 11.50 | 11.29 | 11.41 | 5,553,197 | -0.28(-2.42%) |
Nov 10, 2010 | 11.61 | 11.69 | 11.50 | 11.69 | 3,302,435 | +0.08(+0.67%) |
Nov 09, 2010 | 11.73 | 11.73 | 11.53 | 11.61 | 2,617,741 | -0.09(-0.80%) |
Nov 08, 2010 | 11.61 | 11.72 | 11.60 | 11.71 | 2,553,845 | -0.06(-0.55%) |
Nov 05, 2010 | 11.77 | 11.80 | 11.70 | 11.77 | 3,280,334 | -0.02(-0.13%) |
Nov 04, 2010 | 11.62 | 11.81 | 11.54 | 11.79 | 7,321,441 | +0.32(+2.81%) |
Nov 03, 2010 | 11.36 | 11.46 | 11.30 | 11.46 | 3,486,273 | +0.08(+0.74%) |
Nov 02, 2010 | 11.26 | 11.46 | 11.21 | 11.38 | 5,087,354 | +0.25(+2.28%) |
Nov 01, 2010 | 11.19 | 11.25 | 11.05 | 11.13 | 3,091,136 | -0.03(-0.30%) |
Oct 29, 2010 | 10.95 | 11.18 | 10.88 | 11.16 | 4,487,769 | +0.16(+1.50%) |
Oct 28, 2010 | 11.07 | 11.09 | 10.90 | 10.99 | 2,186,393 | -0.02(-0.16%) |
Oct 27, 2010 | 10.99 | 11.08 | 10.87 | 11.01 | 4,748,859 | -0.13(-1.14%) |
Oct 25, 2010 | 11.03 | 11.21 | 11.00 | 11.14 | 3,660,871 | +0.20(+1.87%) |
Oct 22, 2010 | 10.97 | 11.01 | 10.87 | 10.93 | 5,145,258 | -0.06(-0.57%) |
Oct 21, 2010 | 10.91 | 11.00 | 10.74 | 11.00 | 7,442,011 | +0.16(+1.50%) |
Oct 20, 2010 | 10.77 | 10.86 | 10.54 | 10.83 | 11,922,341 | -0.02(-0.20%) |
Oct 19, 2010 | 10.91 | 11.03 | 10.75 | 10.86 | 9,043,213 | -0.25(-2.25%) |
Oct 18, 2010 | 11.16 | 11.23 | 11.07 | 11.11 | 5,659,967 | -0.06(-0.52%) |
Oct 15, 2010 | 11.13 | 11.16 | 10.99 | 11.16 | 5,099,060 | +0.16(+1.44%) |
Oct 14, 2010 | 11.08 | 11.10 | 10.91 | 11.01 | 4,709,206 | -0.10(-0.86%) |
Oct 13, 2010 | 11.03 | 11.18 | 10.93 | 11.10 | 6,114,801 | +0.13(+1.20%) |
Oct 12, 2010 | 10.96 | 11.03 | 10.82 | 10.97 | 2,872,709 | -0.01(-0.08%) |
Oct 11, 2010 | 10.95 | 11.02 | 10.91 | 10.98 | 3,547,165 | +0.02(+0.14%) |
Oct 08, 2010 | 10.96 | 11.03 | 10.91 | 10.96 | 4,705,038 | -0.04(-0.34%) |
Oct 07, 2010 | 11.05 | 11.06 | 10.89 | 11.00 | 4,290,625 | -0.00(-0.04%) |
Oct 06, 2010 | 11.15 | 11.20 | 10.93 | 11.01 | 4,711,435 | -0.16(-1.42%) |
Oct 05, 2010 | 10.90 | 11.20 | 10.89 | 11.16 | 5,025,986 | +0.42(+3.94%) |
Oct 04, 2010 | 10.87 | 10.90 | 10.65 | 10.74 | 3,249,957 | -0.18(-1.65%) |
Oct 01, 2010 | 10.92 | 11.05 | 10.83 | 10.92 | 3,495,752 | +0.02(+0.17%) |
Sep 30, 2010 | 10.90 | 11.13 | 10.88 | 10.90 | 35,119 | -0.05(-0.41%) |
Sep 29, 2010 | 10.83 | 10.98 | 10.77 | 10.95 | 4,708,402 | +0.06(+0.53%) |
Sep 28, 2010 | 10.81 | 10.91 | 10.58 | 10.89 | 3,619,093 | +0.10(+0.95%) |
Sep 27, 2010 | 10.81 | 10.89 | 10.69 | 10.79 | 3,962,233 | -0.06(-0.53%) |
Sep 24, 2010 | 10.57 | 10.85 | 10.54 | 10.85 | 3,654,986 | +0.42(+4.01%) |
Sep 23, 2010 | 10.43 | 10.58 | 10.25 | 10.43 | 4,298,913 | +0.02(+0.21%) |
Sep 22, 2010 | 10.59 | 10.69 | 10.39 | 10.40 | 4,255,914 | -0.22(-2.07%) |
Sep 21, 2010 | 10.74 | 10.77 | 10.56 | 10.63 | 4,033,838 | -0.12(-1.10%) |
Sep 20, 2010 | 10.57 | 10.76 | 10.52 | 10.74 | 3,106,985 | +0.20(+1.92%) |
Sep 17, 2010 | 10.54 | 10.60 | 10.44 | 10.54 | 5,299,591 | +0.00(+0.02%) |
Sep 15, 2010 | 10.55 | 10.57 | 10.44 | 10.54 | 3,943,442 | -0.02(-0.19%) |
Sep 14, 2010 | 10.53 | 10.62 | 10.41 | 10.56 | 3,777,627 | +0.01(+0.06%) |
Sep 13, 2010 | 10.32 | 10.57 | 10.29 | 10.55 | 4,404,376 | +0.34(+3.32%) |
Sep 10, 2010 | 10.27 | 10.32 | 10.19 | 10.21 | 6,810,894 | -0.08(-0.80%) |
Sep 09, 2010 | 10.57 | 10.57 | 10.21 | 10.29 | 6,940,792 | -0.14(-1.34%) |
Sep 08, 2010 | 10.37 | 10.51 | 10.25 | 10.43 | 6,998,630 | +0.15(+1.45%) |
Sep 07, 2010 | 10.19 | 10.43 | 10.16 | 10.29 | 831 | +0.09(+0.89%) |
Sep 03, 2010 | 10.05 | 10.22 | 10.05 | 10.19 | 8,755,045 | +0.26(+2.58%) |
Sep 02, 2010 | 9.749 | 9.943 | 9.732 | 9.938 | 1,860 | +0.17(+1.73%) |