Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.02 | 10.29 | 9.924 | 10.24 | 1,755,617 | +0.12(+1.15%) |
Nov 29, 2010 | 10.29 | 10.30 | 9.977 | 10.13 | 1,680,913 | -0.25(-2.38%) |
Nov 26, 2010 | 10.26 | 10.45 | 10.26 | 10.38 | 629,332 | +0.04(+0.37%) |
Nov 24, 2010 | 10.30 | 10.34 | 10.34 | 10.34 | 1,652,953 | +0.14(+1.40%) |
Nov 23, 2010 | 10.22 | 10.35 | 10.14 | 10.20 | 1,521,439 | -0.15(-1.47%) |
Nov 22, 2010 | 10.35 | 10.42 | 10.21 | 10.35 | 1,832,068 | -0.07(-0.68%) |
Nov 19, 2010 | 10.60 | 10.61 | 10.39 | 10.42 | 1,567,907 | -0.19(-1.75%) |
Nov 18, 2010 | 10.63 | 10.69 | 10.55 | 10.60 | 1,155,445 | +0.10(+0.90%) |
Nov 17, 2010 | 10.46 | 10.56 | 10.39 | 10.51 | 736,084 | +0.09(+0.82%) |
Nov 16, 2010 | 10.52 | 10.68 | 10.34 | 10.42 | 1,503,094 | -0.18(-1.66%) |
Nov 15, 2010 | 10.74 | 10.83 | 10.58 | 10.60 | 924,822 | -0.11(-1.02%) |
Nov 12, 2010 | 10.79 | 10.89 | 10.71 | 10.71 | 1,052,793 | -0.12(-1.14%) |
Nov 11, 2010 | 10.64 | 10.85 | 10.61 | 10.83 | 1,436,136 | +0.12(+1.11%) |
Nov 10, 2010 | 10.62 | 10.73 | 10.48 | 10.71 | 1,029,796 | +0.13(+1.21%) |
Nov 09, 2010 | 10.67 | 10.73 | 10.57 | 10.58 | 1,019,983 | -0.07(-0.62%) |
Nov 08, 2010 | 10.70 | 10.76 | 10.62 | 10.65 | 1,029,912 | -0.08(-0.71%) |
Nov 05, 2010 | 10.64 | 10.76 | 10.61 | 10.73 | 815,503 | +0.07(+0.62%) |
Nov 04, 2010 | 10.51 | 10.66 | 10.41 | 10.66 | 1,854,187 | +0.22(+2.09%) |
Nov 03, 2010 | 10.48 | 10.48 | 10.34 | 10.44 | 1,426,028 | +0.01(+0.14%) |
Nov 02, 2010 | 10.34 | 10.45 | 10.28 | 10.43 | 1,402,711 | +0.10(+0.97%) |
Nov 01, 2010 | 10.33 | 10.37 | 10.21 | 10.33 | 1,498,887 | +0.00(+0.00%) |
Oct 29, 2010 | 10.43 | 10.45 | 10.29 | 10.33 | 1,397,951 | -0.12(-1.14%) |
Oct 28, 2010 | 10.29 | 10.53 | 10.29 | 10.45 | 1,207,120 | +0.19(+1.85%) |
Oct 27, 2010 | 10.31 | 10.44 | 10.21 | 10.26 | 1,265,617 | -0.19(-1.86%) |
Oct 25, 2010 | 10.51 | 10.56 | 10.36 | 10.45 | 774,762 | +0.03(+0.27%) |
Oct 22, 2010 | 10.41 | 10.47 | 10.33 | 10.42 | 428,694 | +0.05(+0.46%) |
Oct 21, 2010 | 10.41 | 10.56 | 10.33 | 10.38 | 837,853 | -0.02(-0.18%) |
Oct 20, 2010 | 10.29 | 10.48 | 10.21 | 10.39 | 1,156,485 | +0.17(+1.67%) |
Oct 19, 2010 | 10.22 | 10.39 | 10.14 | 10.22 | 730,697 | -0.17(-1.60%) |
Oct 18, 2010 | 10.42 | 10.42 | 10.33 | 10.39 | 765,218 | +0.00(+0.00%) |
Oct 15, 2010 | 10.34 | 10.40 | 10.22 | 10.39 | 1,033,195 | +0.17(+1.63%) |
Oct 14, 2010 | 10.26 | 10.35 | 10.14 | 10.22 | 775,297 | -0.03(-0.32%) |
Oct 13, 2010 | 10.19 | 10.31 | 10.15 | 10.26 | 1,990,700 | +0.15(+1.46%) |
Oct 12, 2010 | 10.04 | 10.16 | 9.943 | 10.11 | 529,058 | +0.06(+0.57%) |
Oct 11, 2010 | 9.943 | 10.11 | 9.896 | 10.05 | 471,790 | +0.08(+0.76%) |
Oct 08, 2010 | 9.939 | 10.01 | 9.844 | 9.977 | 878,363 | +0.06(+0.62%) |
Oct 07, 2010 | 9.962 | 9.962 | 9.844 | 9.915 | 392,602 | +0.01(+0.14%) |
Oct 06, 2010 | 9.972 | 10.01 | 9.820 | 9.901 | 559,481 | -0.05(-0.48%) |
Oct 05, 2010 | 9.810 | 10.00 | 9.777 | 9.948 | 709,606 | +0.25(+2.60%) |
Oct 04, 2010 | 9.858 | 9.901 | 9.644 | 9.696 | 465,324 | -0.17(-1.69%) |
Oct 01, 2010 | 9.991 | 9.991 | 9.644 | 9.863 | 1,048,331 | -0.01(-0.14%) |
Sep 30, 2010 | 9.848 | 10.01 | 9.749 | 9.877 | 1,849,221 | +0.11(+1.17%) |
Sep 29, 2010 | 9.592 | 9.763 | 9.559 | 9.763 | 1,254,716 | +0.19(+1.93%) |
Sep 28, 2010 | 9.848 | 9.920 | 9.502 | 9.578 | 2,163,170 | -0.27(-2.75%) |
Sep 27, 2010 | 9.924 | 9.962 | 9.801 | 9.848 | 788,307 | -0.03(-0.29%) |
Sep 24, 2010 | 9.782 | 9.920 | 9.782 | 9.877 | 644,556 | +0.26(+2.67%) |
Sep 23, 2010 | 9.734 | 9.829 | 9.592 | 9.620 | 563,678 | -0.26(-2.60%) |
Sep 22, 2010 | 9.796 | 9.934 | 9.706 | 9.877 | 899,660 | +0.08(+0.82%) |
Sep 21, 2010 | 9.715 | 9.858 | 9.687 | 9.796 | 813,974 | +0.04(+0.39%) |
Sep 20, 2010 | 9.468 | 9.777 | 9.468 | 9.758 | 1,101,986 | +0.35(+3.70%) |
Sep 17, 2010 | 9.478 | 9.502 | 9.378 | 9.410 | 1,270,024 | -0.07(-0.76%) |
Sep 15, 2010 | 9.397 | 9.568 | 9.383 | 9.483 | 1,131,006 | +0.04(+0.45%) |
Sep 14, 2010 | 9.464 | 9.516 | 9.440 | 9.440 | 1,219,705 | -0.02(-0.25%) |
Sep 13, 2010 | 9.350 | 9.511 | 9.293 | 9.464 | 859,174 | +0.18(+1.89%) |
Sep 10, 2010 | 9.412 | 9.412 | 9.245 | 9.288 | 689,248 | -0.13(-1.36%) |
Sep 09, 2010 | 9.464 | 9.492 | 9.355 | 9.416 | 674,761 | +0.05(+0.56%) |
Sep 08, 2010 | 9.283 | 9.412 | 9.179 | 9.364 | 809,817 | +0.08(+0.87%) |
Sep 07, 2010 | 9.806 | 9.815 | 9.283 | 9.283 | 777,097 | -0.24(-2.54%) |
Sep 03, 2010 | 9.393 | 9.568 | 9.350 | 9.525 | 1,070,070 | +0.27(+2.87%) |
Sep 02, 2010 | 9.160 | 9.326 | 9.131 | 9.260 | 1,009,278 | +0.08(+0.88%) |