Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.83 | 11.11 | 10.77 | 10.99 | 258,601 | +0.06(+0.53%) |
Nov 29, 2010 | 10.85 | 10.96 | 10.80 | 10.93 | 327,157 | +0.03(+0.27%) |
Nov 26, 2010 | 10.90 | 10.99 | 10.90 | 10.90 | 57,854 | -0.15(-1.31%) |
Nov 24, 2010 | 10.92 | 11.05 | 11.05 | 11.05 | 309,037 | +0.21(+1.96%) |
Nov 23, 2010 | 10.92 | 10.99 | 10.82 | 10.84 | 496,252 | -0.23(-2.10%) |
Nov 22, 2010 | 11.02 | 11.10 | 10.93 | 11.07 | 135,636 | -0.03(-0.26%) |
Nov 19, 2010 | 11.08 | 11.10 | 10.99 | 11.10 | 249,469 | -0.01(-0.09%) |
Nov 18, 2010 | 11.17 | 11.26 | 11.09 | 11.11 | 1,926,804 | +0.06(+0.52%) |
Nov 17, 2010 | 11.18 | 11.18 | 11.01 | 11.05 | 301,036 | -0.14(-1.21%) |
Nov 16, 2010 | 11.32 | 11.42 | 11.09 | 11.18 | 208,091 | -0.16(-1.45%) |
Nov 15, 2010 | 11.68 | 11.73 | 11.34 | 11.35 | 173,875 | -0.27(-2.33%) |
Nov 12, 2010 | 11.73 | 11.87 | 11.56 | 11.62 | 224,359 | -0.26(-2.20%) |
Nov 11, 2010 | 11.75 | 11.93 | 11.61 | 11.88 | 240,046 | +0.04(+0.33%) |
Nov 10, 2010 | 11.73 | 11.84 | 11.62 | 11.84 | 250,382 | +0.17(+1.49%) |
Nov 09, 2010 | 11.86 | 11.96 | 11.61 | 11.67 | 830,968 | -0.20(-1.71%) |
Nov 08, 2010 | 11.84 | 11.89 | 11.73 | 11.87 | 456,639 | +0.02(+0.16%) |
Nov 05, 2010 | 11.72 | 11.98 | 11.67 | 11.85 | 519,344 | +0.11(+0.91%) |
Nov 04, 2010 | 11.35 | 11.75 | 11.34 | 11.75 | 2,684,930 | +0.51(+4.57%) |
Nov 03, 2010 | 11.37 | 11.37 | 11.11 | 11.23 | 317,329 | -0.12(-1.02%) |
Nov 02, 2010 | 11.05 | 11.38 | 11.00 | 11.35 | 516,794 | +0.38(+3.44%) |
Nov 01, 2010 | 11.02 | 11.11 | 10.88 | 10.97 | 209,712 | -0.03(-0.26%) |
Oct 29, 2010 | 10.94 | 11.05 | 10.93 | 11.00 | 468,273 | +0.00(+0.00%) |
Oct 28, 2010 | 11.15 | 11.16 | 10.94 | 11.00 | 178,817 | -0.10(-0.87%) |
Oct 27, 2010 | 11.08 | 11.17 | 10.99 | 11.10 | 1,561,529 | -0.16(-1.46%) |
Oct 25, 2010 | 11.31 | 11.53 | 11.26 | 11.26 | 239,594 | +0.01(+0.09%) |
Oct 22, 2010 | 11.35 | 11.35 | 11.23 | 11.25 | 658,963 | -0.04(-0.34%) |
Oct 21, 2010 | 11.32 | 11.45 | 11.19 | 11.29 | 456,429 | +0.09(+0.82%) |
Oct 20, 2010 | 11.30 | 11.34 | 11.03 | 11.20 | 640,838 | -0.04(-0.39%) |
Oct 19, 2010 | 11.22 | 11.59 | 11.20 | 11.24 | 2,552,441 | -0.05(-0.43%) |
Oct 18, 2010 | 11.28 | 11.32 | 11.21 | 11.29 | 348,527 | +0.01(+0.09%) |
Oct 15, 2010 | 11.49 | 11.57 | 11.27 | 11.28 | 471,478 | -0.15(-1.35%) |
Oct 14, 2010 | 11.56 | 11.59 | 11.34 | 11.44 | 3,274,059 | -0.09(-0.76%) |
Oct 13, 2010 | 11.58 | 11.61 | 11.43 | 11.52 | 148,672 | +0.03(+0.25%) |
Oct 12, 2010 | 11.45 | 11.53 | 11.34 | 11.49 | 336,185 | -0.01(-0.08%) |
Oct 11, 2010 | 11.63 | 11.63 | 11.48 | 11.50 | 165,988 | -0.11(-0.92%) |
Oct 08, 2010 | 11.61 | 11.64 | 11.45 | 11.61 | 166,852 | +0.12(+1.01%) |
Oct 07, 2010 | 11.67 | 11.67 | 11.43 | 11.49 | 114,365 | -0.09(-0.75%) |
Oct 06, 2010 | 11.65 | 11.68 | 11.54 | 11.58 | 159,815 | -0.04(-0.33%) |
Oct 05, 2010 | 11.65 | 11.66 | 11.48 | 11.62 | 212,591 | +0.15(+1.26%) |
Oct 04, 2010 | 11.56 | 11.65 | 11.43 | 11.47 | 215,790 | -0.15(-1.25%) |
Oct 01, 2010 | 11.62 | 11.79 | 11.59 | 11.62 | 398,791 | -0.04(-0.33%) |
Sep 30, 2010 | 11.63 | 11.75 | 11.51 | 11.66 | 375,489 | +0.09(+0.75%) |
Sep 29, 2010 | 11.63 | 11.66 | 11.53 | 11.57 | 540,982 | -0.14(-1.16%) |
Sep 28, 2010 | 11.57 | 11.73 | 11.40 | 11.71 | 389,192 | +0.14(+1.17%) |
Sep 27, 2010 | 11.53 | 11.63 | 11.40 | 11.57 | 447,519 | +0.03(+0.25%) |
Sep 24, 2010 | 11.42 | 11.57 | 11.36 | 11.54 | 256,564 | +0.33(+2.93%) |
Sep 23, 2010 | 11.28 | 11.42 | 11.17 | 11.21 | 670,623 | -0.17(-1.51%) |
Sep 22, 2010 | 11.45 | 11.63 | 11.31 | 11.39 | 653,646 | -0.10(-0.88%) |
Sep 21, 2010 | 11.63 | 11.68 | 11.46 | 11.49 | 871,223 | -0.01(-0.08%) |
Sep 20, 2010 | 11.17 | 11.52 | 11.10 | 11.50 | 3,052,045 | +0.43(+3.84%) |
Sep 17, 2010 | 11.07 | 11.18 | 11.03 | 11.07 | 278,481 | -0.31(-2.72%) |
Sep 15, 2010 | 11.41 | 11.45 | 11.33 | 11.38 | 250,173 | -0.12(-1.01%) |
Sep 14, 2010 | 11.51 | 11.61 | 11.41 | 11.50 | 381,643 | -0.04(-0.33%) |
Sep 13, 2010 | 11.45 | 11.57 | 11.39 | 11.54 | 452,300 | +0.18(+1.62%) |
Sep 10, 2010 | 11.36 | 11.46 | 11.31 | 11.35 | 101,396 | +0.04(+0.34%) |
Sep 09, 2010 | 11.35 | 11.43 | 11.20 | 11.31 | 1,384,744 | +0.11(+0.95%) |
Sep 08, 2010 | 11.20 | 11.36 | 11.17 | 11.21 | 408,742 | +0.04(+0.35%) |
Sep 07, 2010 | 11.40 | 11.42 | 11.17 | 11.17 | 310,556 | -0.24(-2.12%) |
Sep 03, 2010 | 11.38 | 11.55 | 11.28 | 11.41 | 375,559 | +0.15(+1.37%) |
Sep 02, 2010 | 11.02 | 11.26 | 11.00 | 11.26 | 209,048 | +0.25(+2.28%) |