Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.962 | 10.12 | 9.909 | 10.05 | 2,805,267 | +0.01(+0.09%) |
Nov 29, 2010 | 10.06 | 10.21 | 9.944 | 10.04 | 3,217,881 | -0.04(-0.44%) |
Nov 26, 2010 | 10.16 | 10.20 | 10.03 | 10.09 | 774,055 | -0.32(-3.07%) |
Nov 24, 2010 | 10.38 | 10.41 | 10.41 | 10.41 | 873,995 | +0.08(+0.77%) |
Nov 23, 2010 | 10.49 | 10.54 | 10.30 | 10.33 | 2,178,020 | -0.28(-2.59%) |
Nov 22, 2010 | 10.44 | 10.62 | 10.33 | 10.60 | 1,279,215 | +0.07(+0.67%) |
Nov 19, 2010 | 10.39 | 10.61 | 10.32 | 10.53 | 1,566,855 | +0.10(+0.94%) |
Nov 18, 2010 | 10.53 | 10.63 | 10.41 | 10.43 | 1,540,678 | +0.01(+0.08%) |
Nov 17, 2010 | 10.28 | 10.51 | 10.25 | 10.42 | 1,851,004 | +0.05(+0.51%) |
Nov 16, 2010 | 10.42 | 10.55 | 10.29 | 10.37 | 2,709,874 | -0.28(-2.66%) |
Nov 15, 2010 | 10.70 | 10.89 | 10.64 | 10.65 | 1,694,982 | -0.15(-1.40%) |
Nov 12, 2010 | 10.87 | 10.99 | 10.57 | 10.80 | 2,734,573 | -0.20(-1.85%) |
Nov 11, 2010 | 11.03 | 11.07 | 10.74 | 11.01 | 2,659,453 | +0.00(+0.00%) |
Nov 10, 2010 | 10.95 | 11.04 | 10.62 | 11.01 | 3,573,435 | +0.35(+3.24%) |
Nov 09, 2010 | 11.20 | 11.37 | 10.55 | 10.66 | 4,442,428 | -0.43(-3.92%) |
Nov 08, 2010 | 10.90 | 11.10 | 10.86 | 11.10 | 1,443,090 | +0.14(+1.30%) |
Nov 05, 2010 | 10.96 | 11.16 | 10.85 | 10.96 | 2,900,924 | -0.01(-0.08%) |
Nov 04, 2010 | 10.40 | 10.96 | 10.36 | 10.96 | 4,887,122 | +0.84(+8.33%) |
Nov 03, 2010 | 10.23 | 10.32 | 10.03 | 10.12 | 4,966,377 | -0.14(-1.38%) |
Nov 02, 2010 | 10.09 | 10.29 | 9.988 | 10.26 | 2,529,971 | +0.21(+2.12%) |
Nov 01, 2010 | 10.06 | 10.09 | 9.926 | 10.05 | 1,656,996 | -0.18(-1.71%) |
Oct 29, 2010 | 10.15 | 10.26 | 10.08 | 10.23 | 1,467,282 | +0.22(+2.19%) |
Oct 28, 2010 | 9.980 | 10.06 | 9.873 | 10.01 | 2,590,696 | +0.03(+0.27%) |
Oct 27, 2010 | 9.838 | 10.03 | 9.731 | 9.980 | 4,129,073 | -0.01(-0.09%) |
Oct 25, 2010 | 10.13 | 10.13 | 9.944 | 9.988 | 1,780,488 | +0.01(+0.09%) |
Oct 22, 2010 | 9.864 | 9.997 | 9.749 | 9.980 | 2,294,306 | +0.27(+2.74%) |
Oct 21, 2010 | 9.811 | 9.855 | 9.572 | 9.713 | 2,642,030 | -0.05(-0.55%) |
Oct 20, 2010 | 9.607 | 9.864 | 9.580 | 9.767 | 2,153,590 | +0.23(+2.42%) |
Oct 19, 2010 | 9.767 | 9.776 | 9.447 | 9.536 | 4,776,237 | -0.40(-4.02%) |
Oct 18, 2010 | 9.918 | 10.02 | 9.847 | 9.935 | 1,280,313 | -0.04(-0.44%) |
Oct 15, 2010 | 10.04 | 10.05 | 9.891 | 9.980 | 2,341,898 | -0.12(-1.23%) |
Oct 14, 2010 | 10.07 | 10.22 | 10.03 | 10.10 | 1,673,658 | -0.03(-0.26%) |
Oct 13, 2010 | 10.20 | 10.28 | 10.07 | 10.13 | 3,817,253 | +0.01(+0.09%) |
Oct 12, 2010 | 10.12 | 10.17 | 9.900 | 10.12 | 2,395,196 | -0.07(-0.70%) |
Oct 11, 2010 | 10.07 | 10.23 | 10.02 | 10.19 | 1,714,842 | +0.01(+0.09%) |
Oct 08, 2010 | 10.18 | 10.20 | 10.02 | 10.18 | 2,283,992 | +0.06(+0.61%) |
Oct 07, 2010 | 10.38 | 10.38 | 9.953 | 10.12 | 4,113,807 | -0.41(-3.88%) |
Oct 06, 2010 | 10.36 | 10.57 | 10.32 | 10.53 | 2,017,774 | +0.03(+0.25%) |
Oct 05, 2010 | 10.23 | 10.51 | 10.21 | 10.50 | 2,681,413 | +0.53(+5.34%) |
Oct 04, 2010 | 9.926 | 10.07 | 9.900 | 9.971 | 1,604,589 | -0.07(-0.71%) |
Oct 01, 2010 | 10.04 | 10.16 | 9.944 | 10.04 | 2,156,559 | +0.03(+0.27%) |
Sep 30, 2010 | 10.03 | 10.05 | 9.784 | 10.02 | 2,527,162 | -0.11(-1.05%) |
Sep 29, 2010 | 10.10 | 10.19 | 10.01 | 10.12 | 1,904,159 | -0.12(-1.21%) |
Sep 28, 2010 | 10.01 | 10.28 | 9.926 | 10.25 | 2,739,742 | +0.21(+2.12%) |
Sep 27, 2010 | 10.20 | 10.20 | 10.02 | 10.03 | 1,167,664 | -0.10(-0.96%) |
Sep 24, 2010 | 10.10 | 10.20 | 9.997 | 10.13 | 1,974,301 | +0.20(+1.96%) |
Sep 23, 2010 | 10.14 | 10.17 | 9.891 | 9.935 | 1,928,808 | -0.10(-0.97%) |
Sep 22, 2010 | 9.997 | 10.09 | 9.900 | 10.03 | 2,647,658 | +0.06(+0.62%) |
Sep 21, 2010 | 9.909 | 10.02 | 9.651 | 9.971 | 3,114,172 | +0.09(+0.90%) |
Sep 20, 2010 | 9.847 | 10.05 | 9.820 | 9.882 | 2,582,978 | +0.07(+0.72%) |
Sep 17, 2010 | 9.811 | 10.27 | 9.767 | 9.811 | 9,190,164 | -0.43(-4.24%) |
Sep 15, 2010 | 10.14 | 10.32 | 10.04 | 10.25 | 3,781,177 | +0.16(+1.58%) |
Sep 14, 2010 | 10.03 | 10.53 | 10.02 | 10.09 | 1,134 | +0.22(+2.23%) |
Sep 13, 2010 | 9.857 | 9.910 | 9.804 | 9.866 | 2,065,708 | +0.11(+1.08%) |
Sep 10, 2010 | 9.601 | 9.786 | 9.592 | 9.760 | 1,711,136 | +0.17(+1.75%) |
Sep 09, 2010 | 9.636 | 9.716 | 9.539 | 9.592 | 2,856,845 | +0.12(+1.30%) |
Sep 08, 2010 | 9.548 | 9.592 | 9.407 | 9.469 | 1,981,900 | -0.07(-0.74%) |
Sep 07, 2010 | 9.460 | 9.614 | 9.451 | 9.539 | 113 | +0.18(+1.88%) |
Sep 03, 2010 | 9.204 | 9.407 | 9.196 | 9.363 | 1,784,581 | +0.09(+0.95%) |
Sep 02, 2010 | 9.072 | 9.275 | 9.019 | 9.275 | 669 | +0.37(+4.16%) |