Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.22 | 11.59 | 11.16 | 11.48 | 5,603,475 | +0.12(+1.08%) |
Nov 29, 2010 | 11.24 | 11.39 | 11.04 | 11.36 | 4,678,011 | +0.01(+0.13%) |
Nov 26, 2010 | 11.23 | 11.39 | 11.15 | 11.34 | 1,751,017 | +0.01(+0.13%) |
Nov 24, 2010 | 11.43 | 11.33 | 11.33 | 11.33 | 4,787,818 | -0.03(-0.25%) |
Nov 23, 2010 | 11.36 | 11.47 | 11.29 | 11.36 | 4,322,808 | -0.19(-1.68%) |
Nov 22, 2010 | 11.42 | 11.62 | 11.25 | 11.55 | 5,314,286 | +0.01(+0.12%) |
Nov 19, 2010 | 11.39 | 11.61 | 11.26 | 11.54 | 3,319,132 | +0.14(+1.26%) |
Nov 18, 2010 | 11.26 | 11.52 | 11.26 | 11.39 | 3,822,164 | +0.27(+2.46%) |
Nov 17, 2010 | 11.17 | 11.52 | 11.08 | 11.12 | 7,323,982 | -0.07(-0.59%) |
Nov 16, 2010 | 11.23 | 11.28 | 11.05 | 11.19 | 6,909,650 | -0.18(-1.55%) |
Nov 15, 2010 | 11.53 | 11.54 | 11.33 | 11.36 | 4,335,621 | -0.07(-0.58%) |
Nov 12, 2010 | 11.52 | 11.57 | 11.34 | 11.43 | 4,838,496 | -0.23(-1.97%) |
Nov 11, 2010 | 11.34 | 11.68 | 11.30 | 11.66 | 6,887,837 | +0.20(+1.76%) |
Nov 10, 2010 | 11.21 | 11.46 | 11.05 | 11.46 | 5,717,610 | +0.19(+1.72%) |
Nov 09, 2010 | 11.52 | 11.59 | 11.19 | 11.26 | 5,965,051 | -0.20(-1.76%) |
Nov 08, 2010 | 11.38 | 11.52 | 11.13 | 11.47 | 5,410,901 | +0.01(+0.13%) |
Nov 05, 2010 | 11.42 | 11.58 | 11.24 | 11.45 | 6,312,439 | +0.14(+1.27%) |
Nov 04, 2010 | 11.14 | 11.41 | 11.06 | 11.31 | 6,822,275 | +0.35(+3.22%) |
Nov 03, 2010 | 10.85 | 10.97 | 10.65 | 10.96 | 5,690,786 | +0.14(+1.26%) |
Nov 02, 2010 | 10.68 | 10.94 | 10.67 | 10.82 | 6,595,094 | +0.28(+2.66%) |
Nov 01, 2010 | 10.54 | 10.67 | 10.43 | 10.54 | 4,667,547 | +0.09(+0.83%) |
Oct 29, 2010 | 10.33 | 10.58 | 10.33 | 10.45 | 5,820,354 | +0.06(+0.62%) |
Oct 28, 2010 | 10.42 | 10.53 | 10.31 | 10.39 | 4,823,433 | -0.01(-0.07%) |
Oct 27, 2010 | 10.24 | 10.41 | 10.10 | 10.39 | 4,873,349 | -0.08(-0.76%) |
Oct 25, 2010 | 10.40 | 10.62 | 10.30 | 10.47 | 4,920,167 | +0.18(+1.75%) |
Oct 22, 2010 | 10.38 | 10.43 | 10.21 | 10.29 | 3,997,416 | -0.02(-0.21%) |
Oct 21, 2010 | 10.42 | 10.44 | 10.12 | 10.32 | 8,570,821 | -0.05(-0.49%) |
Oct 20, 2010 | 10.14 | 10.47 | 10.14 | 10.37 | 5,119,902 | +0.27(+2.63%) |
Oct 19, 2010 | 10.25 | 10.35 | 10.04 | 10.10 | 6,512,759 | -0.36(-3.44%) |
Oct 18, 2010 | 10.30 | 10.52 | 10.25 | 10.46 | 4,836,987 | +0.14(+1.39%) |
Oct 15, 2010 | 10.51 | 10.54 | 10.11 | 10.32 | 5,879,668 | -0.06(-0.55%) |
Oct 14, 2010 | 10.61 | 10.64 | 10.32 | 10.37 | 5,628,264 | -0.24(-2.24%) |
Oct 13, 2010 | 10.72 | 10.79 | 10.58 | 10.61 | 3,953,336 | -0.01(-0.14%) |
Oct 12, 2010 | 10.40 | 10.73 | 10.32 | 10.62 | 6,812,870 | +0.12(+1.16%) |
Oct 11, 2010 | 10.53 | 10.70 | 10.44 | 10.50 | 3,442,691 | -0.03(-0.27%) |
Oct 08, 2010 | 10.33 | 10.65 | 10.29 | 10.53 | 4,403,998 | +0.23(+2.23%) |
Oct 07, 2010 | 10.40 | 10.43 | 10.16 | 10.30 | 3,746,532 | -0.02(-0.21%) |
Oct 06, 2010 | 10.29 | 10.49 | 10.23 | 10.32 | 6,836,785 | +0.02(+0.21%) |
Oct 05, 2010 | 10.46 | 10.53 | 10.28 | 10.30 | 9,749,874 | +0.03(+0.28%) |
Oct 04, 2010 | 10.42 | 10.44 | 10.23 | 10.27 | 7,744,263 | -0.25(-2.39%) |
Oct 01, 2010 | 10.29 | 10.59 | 10.25 | 10.52 | 9,341,731 | +0.38(+3.76%) |
Sep 30, 2010 | 10.27 | 10.28 | 10.06 | 10.14 | 5,451,781 | -0.01(-0.14%) |
Sep 29, 2010 | 10.09 | 10.24 | 10.01 | 10.16 | 8,424,307 | -0.01(-0.14%) |
Sep 28, 2010 | 10.30 | 10.35 | 10.08 | 10.17 | 8,520,210 | -0.09(-0.88%) |
Sep 27, 2010 | 10.34 | 10.40 | 10.21 | 10.26 | 5,154,595 | -0.09(-0.90%) |
Sep 24, 2010 | 10.40 | 10.50 | 10.30 | 10.35 | 4,961,757 | +0.11(+1.05%) |
Sep 23, 2010 | 10.15 | 10.33 | 10.08 | 10.25 | 4,487,808 | -0.09(-0.83%) |
Sep 22, 2010 | 10.47 | 10.63 | 10.27 | 10.33 | 4,023,181 | -0.11(-1.03%) |
Sep 21, 2010 | 10.65 | 10.73 | 10.27 | 10.44 | 7,225,769 | -0.36(-3.31%) |
Sep 20, 2010 | 10.73 | 10.83 | 10.56 | 10.80 | 3,298,930 | +0.06(+0.60%) |
Sep 17, 2010 | 11.07 | 11.15 | 10.66 | 10.73 | 7,588,326 | +0.21(+2.04%) |
Sep 15, 2010 | 10.33 | 10.53 | 10.23 | 10.52 | 8,822,539 | +0.09(+0.82%) |
Sep 14, 2010 | 10.22 | 10.56 | 10.16 | 10.43 | 7,616,022 | +0.04(+0.41%) |
Sep 13, 2010 | 10.43 | 10.50 | 10.27 | 10.39 | 4,695,913 | +0.19(+1.82%) |
Sep 10, 2010 | 10.40 | 10.43 | 10.15 | 10.20 | 3,969,519 | -0.14(-1.38%) |
Sep 09, 2010 | 10.65 | 10.69 | 10.22 | 10.35 | 4,609,550 | -0.16(-1.50%) |
Sep 08, 2010 | 10.54 | 10.68 | 10.48 | 10.50 | 3,072,725 | +0.04(+0.34%) |
Sep 07, 2010 | 10.55 | 10.69 | 10.42 | 10.47 | 4,851,503 | -0.09(-0.88%) |
Sep 03, 2010 | 10.55 | 10.66 | 10.45 | 10.56 | 3,127,430 | +0.18(+1.72%) |
Sep 02, 2010 | 10.28 | 10.38 | 10.07 | 10.38 | 2,250,344 | +0.11(+1.11%) |