Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.46 | 10.52 | 10.44 | 10.48 | 116,851 | -0.06(-0.55%) |
Nov 29, 2010 | 10.51 | 10.65 | 10.43 | 10.54 | 76,553 | -0.03(-0.27%) |
Nov 26, 2010 | 10.57 | 10.59 | 10.56 | 10.57 | 14,313 | -0.06(-0.55%) |
Nov 24, 2010 | 10.56 | 10.62 | 10.62 | 10.62 | 46,257 | +0.13(+1.20%) |
Nov 23, 2010 | 10.52 | 10.52 | 10.46 | 10.50 | 118,696 | -0.12(-1.12%) |
Nov 22, 2010 | 10.57 | 10.62 | 10.52 | 10.62 | 65,105 | +0.01(+0.14%) |
Nov 19, 2010 | 10.58 | 10.60 | 10.53 | 10.60 | 39,383 | +0.00(+0.00%) |
Nov 18, 2010 | 10.54 | 10.61 | 10.54 | 10.60 | 32,700 | +0.13(+1.25%) |
Nov 17, 2010 | 10.46 | 10.49 | 10.44 | 10.47 | 105,784 | +0.01(+0.14%) |
Nov 16, 2010 | 10.58 | 10.58 | 10.41 | 10.46 | 67,026 | -0.15(-1.43%) |
Nov 15, 2010 | 10.64 | 10.67 | 10.61 | 10.61 | 150,512 | +0.02(+0.20%) |
Nov 12, 2010 | 10.62 | 10.67 | 10.55 | 10.59 | 87,777 | -0.09(-0.88%) |
Nov 11, 2010 | 10.67 | 10.69 | 10.63 | 10.68 | 99,028 | -0.03(-0.27%) |
Nov 10, 2010 | 10.74 | 10.74 | 10.62 | 10.71 | 78,940 | +0.01(+0.07%) |
Nov 09, 2010 | 10.81 | 10.81 | 10.68 | 10.70 | 119,315 | -0.06(-0.54%) |
Nov 08, 2010 | 10.78 | 10.78 | 10.73 | 10.76 | 130,142 | -0.07(-0.60%) |
Nov 05, 2010 | 10.81 | 10.83 | 10.78 | 10.83 | 156,855 | +0.01(+0.07%) |
Nov 04, 2010 | 10.80 | 10.82 | 10.75 | 10.82 | 232,997 | +0.15(+1.43%) |
Nov 03, 2010 | 10.69 | 10.69 | 10.57 | 10.67 | 106,524 | +0.01(+0.07%) |
Nov 02, 2010 | 10.66 | 10.67 | 10.64 | 10.66 | 48,809 | +0.09(+0.82%) |
Nov 01, 2010 | 10.61 | 10.66 | 10.52 | 10.57 | 50,866 | -0.02(-0.20%) |
Oct 29, 2010 | 10.58 | 10.60 | 10.54 | 10.60 | 110,531 | +0.02(+0.21%) |
Oct 28, 2010 | 10.62 | 10.62 | 10.52 | 10.57 | 62,657 | +0.02(+0.21%) |
Oct 27, 2010 | 10.51 | 10.55 | 10.45 | 10.55 | 107,317 | -0.08(-0.75%) |
Oct 25, 2010 | 10.70 | 10.70 | 10.62 | 10.63 | 57,592 | +0.01(+0.14%) |
Oct 22, 2010 | 10.62 | 10.62 | 10.59 | 10.62 | 38,327 | -0.01(-0.14%) |
Oct 21, 2010 | 10.69 | 10.70 | 10.57 | 10.63 | 71,786 | +0.00(+0.00%) |
Oct 20, 2010 | 10.55 | 10.65 | 10.53 | 10.63 | 108,850 | +0.12(+1.17%) |
Oct 19, 2010 | 10.58 | 10.60 | 10.48 | 10.51 | 188,685 | -0.14(-1.35%) |
Oct 18, 2010 | 10.63 | 10.65 | 10.59 | 10.65 | 144,941 | +0.06(+0.60%) |
Oct 15, 2010 | 10.69 | 10.72 | 10.56 | 10.59 | 159,958 | +0.01(+0.14%) |
Oct 14, 2010 | 10.62 | 10.62 | 10.52 | 10.57 | 268,839 | -0.01(-0.12%) |
Oct 13, 2010 | 10.58 | 10.61 | 10.52 | 10.59 | 139,143 | +0.09(+0.81%) |
Oct 12, 2010 | 10.45 | 10.52 | 10.42 | 10.50 | 43,135 | +0.01(+0.14%) |
Oct 11, 2010 | 10.54 | 10.54 | 10.49 | 10.49 | 136,161 | -0.02(-0.21%) |
Oct 08, 2010 | 10.51 | 10.52 | 10.43 | 10.51 | 419,415 | +0.05(+0.49%) |
Oct 07, 2010 | 10.53 | 10.53 | 10.42 | 10.46 | 320,724 | -0.01(-0.06%) |
Oct 06, 2010 | 10.50 | 10.51 | 10.44 | 10.46 | 95,159 | -0.00(-0.01%) |
Oct 05, 2010 | 10.38 | 10.48 | 10.37 | 10.46 | 143,485 | +0.18(+1.76%) |
Oct 04, 2010 | 10.37 | 10.37 | 10.25 | 10.28 | 45,025 | -0.05(-0.49%) |
Oct 01, 2010 | 10.33 | 10.38 | 10.30 | 10.33 | 71,384 | +0.02(+0.21%) |
Sep 30, 2010 | 10.38 | 10.43 | 10.27 | 10.31 | 67,902 | +0.00(+0.00%) |
Sep 29, 2010 | 10.32 | 10.34 | 10.28 | 10.31 | 91,072 | -0.03(-0.28%) |
Sep 28, 2010 | 10.30 | 10.34 | 10.22 | 10.34 | 85,204 | +0.07(+0.64%) |
Sep 27, 2010 | 10.38 | 10.38 | 10.28 | 10.28 | 114,621 | -0.02(-0.21%) |
Sep 24, 2010 | 10.22 | 10.31 | 10.20 | 10.30 | 41,185 | +0.18(+1.79%) |
Sep 23, 2010 | 10.15 | 10.22 | 10.12 | 10.12 | 86,998 | -0.10(-0.97%) |
Sep 22, 2010 | 10.22 | 10.29 | 10.20 | 10.22 | 95,111 | -0.02(-0.22%) |
Sep 21, 2010 | 10.29 | 10.31 | 10.22 | 10.24 | 81,704 | -0.04(-0.38%) |
Sep 20, 2010 | 10.20 | 10.28 | 10.14 | 10.28 | 68,359 | +0.14(+1.42%) |
Sep 17, 2010 | 10.13 | 10.16 | 10.11 | 10.13 | 38,975 | -0.01(-0.07%) |
Sep 15, 2010 | 10.10 | 10.14 | 10.04 | 10.14 | 129,683 | +0.04(+0.36%) |
Sep 14, 2010 | 10.09 | 10.14 | 10.07 | 10.10 | 62,153 | -0.01(-0.07%) |
Sep 13, 2010 | 10.09 | 10.11 | 10.07 | 10.11 | 47,529 | +0.09(+0.93%) |
Sep 10, 2010 | 10.01 | 10.03 | 9.985 | 10.02 | 97,528 | +0.03(+0.29%) |
Sep 09, 2010 | 10.05 | 10.05 | 9.961 | 9.989 | 427,981 | +0.06(+0.58%) |
Sep 08, 2010 | 9.903 | 9.997 | 9.903 | 9.932 | 112,275 | +0.03(+0.29%) |
Sep 07, 2010 | 9.968 | 9.968 | 9.896 | 9.903 | 87,996 | -0.09(-0.87%) |
Sep 03, 2010 | 9.992 | 10.00 | 9.938 | 9.989 | 355,702 | +0.09(+0.89%) |
Sep 02, 2010 | 9.903 | 9.910 | 9.845 | 9.902 | 147,350 | +0.05(+0.50%) |