Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.950 | 10.22 | 9.856 | 10.17 | 1,767,808 | +0.12(+1.15%) |
Nov 29, 2010 | 10.21 | 10.23 | 9.908 | 10.06 | 1,692,585 | -0.25(-2.38%) |
Nov 26, 2010 | 10.19 | 10.37 | 10.19 | 10.30 | 633,702 | +0.04(+0.37%) |
Nov 24, 2010 | 10.23 | 10.27 | 10.27 | 10.27 | 1,664,431 | +0.14(+1.40%) |
Nov 23, 2010 | 10.15 | 10.28 | 10.07 | 10.12 | 1,532,004 | -0.15(-1.47%) |
Nov 22, 2010 | 10.28 | 10.35 | 10.14 | 10.28 | 1,844,790 | -0.07(-0.68%) |
Nov 19, 2010 | 10.53 | 10.54 | 10.32 | 10.35 | 1,578,794 | -0.18(-1.75%) |
Nov 18, 2010 | 10.55 | 10.62 | 10.47 | 10.53 | 1,163,468 | +0.09(+0.90%) |
Nov 17, 2010 | 10.38 | 10.49 | 10.32 | 10.44 | 741,196 | +0.08(+0.82%) |
Nov 16, 2010 | 10.45 | 10.61 | 10.27 | 10.35 | 1,513,532 | -0.17(-1.66%) |
Nov 15, 2010 | 10.67 | 10.75 | 10.51 | 10.53 | 931,244 | -0.11(-1.02%) |
Nov 12, 2010 | 10.72 | 10.81 | 10.63 | 10.63 | 1,060,104 | -0.12(-1.14%) |
Nov 11, 2010 | 10.57 | 10.77 | 10.54 | 10.76 | 1,446,109 | +0.12(+1.11%) |
Nov 10, 2010 | 10.54 | 10.66 | 10.41 | 10.64 | 1,036,947 | +0.13(+1.21%) |
Nov 09, 2010 | 10.60 | 10.66 | 10.49 | 10.51 | 1,027,066 | -0.07(-0.62%) |
Nov 08, 2010 | 10.62 | 10.69 | 10.54 | 10.58 | 1,037,064 | -0.08(-0.71%) |
Nov 05, 2010 | 10.56 | 10.69 | 10.54 | 10.65 | 821,166 | +0.07(+0.62%) |
Nov 04, 2010 | 10.44 | 10.59 | 10.34 | 10.59 | 1,867,063 | +0.22(+2.09%) |
Nov 03, 2010 | 10.40 | 10.40 | 10.27 | 10.37 | 1,435,930 | +0.01(+0.14%) |
Nov 02, 2010 | 10.27 | 10.37 | 10.21 | 10.36 | 1,412,451 | +0.10(+0.97%) |
Nov 01, 2010 | 10.26 | 10.29 | 10.14 | 10.26 | 1,509,295 | +0.00(+0.00%) |
Oct 29, 2010 | 10.36 | 10.37 | 10.21 | 10.26 | 1,407,659 | -0.12(-1.14%) |
Oct 28, 2010 | 10.22 | 10.46 | 10.22 | 10.37 | 1,215,503 | +0.19(+1.85%) |
Oct 27, 2010 | 10.24 | 10.37 | 10.14 | 10.19 | 1,274,405 | -0.19(-1.86%) |
Oct 25, 2010 | 10.44 | 10.48 | 10.29 | 10.38 | 780,142 | +0.03(+0.27%) |
Oct 22, 2010 | 10.34 | 10.40 | 10.26 | 10.35 | 431,671 | +0.05(+0.46%) |
Oct 21, 2010 | 10.34 | 10.49 | 10.26 | 10.30 | 843,671 | -0.02(-0.18%) |
Oct 20, 2010 | 10.22 | 10.41 | 10.14 | 10.32 | 1,164,516 | +0.17(+1.67%) |
Oct 19, 2010 | 10.15 | 10.32 | 10.07 | 10.15 | 735,771 | -0.16(-1.60%) |
Oct 18, 2010 | 10.35 | 10.35 | 10.26 | 10.32 | 770,531 | +0.00(+0.00%) |
Oct 15, 2010 | 10.27 | 10.33 | 10.15 | 10.32 | 1,040,370 | +0.16(+1.63%) |
Oct 14, 2010 | 10.19 | 10.28 | 10.07 | 10.15 | 780,680 | -0.03(-0.32%) |
Oct 13, 2010 | 10.12 | 10.24 | 10.08 | 10.19 | 2,004,524 | +0.15(+1.46%) |
Oct 12, 2010 | 9.974 | 10.09 | 9.875 | 10.04 | 532,732 | +0.06(+0.57%) |
Oct 11, 2010 | 9.875 | 10.04 | 9.828 | 9.983 | 475,066 | +0.08(+0.76%) |
Oct 08, 2010 | 9.870 | 9.945 | 9.776 | 9.908 | 884,462 | +0.06(+0.62%) |
Oct 07, 2010 | 9.894 | 9.894 | 9.776 | 9.846 | 395,329 | +0.01(+0.14%) |
Oct 06, 2010 | 9.903 | 9.941 | 9.752 | 9.832 | 563,366 | -0.05(-0.48%) |
Oct 05, 2010 | 9.743 | 9.931 | 9.710 | 9.879 | 714,534 | +0.25(+2.60%) |
Oct 04, 2010 | 9.790 | 9.832 | 9.578 | 9.630 | 468,556 | -0.17(-1.69%) |
Oct 01, 2010 | 9.922 | 9.922 | 9.578 | 9.795 | 1,055,611 | -0.01(-0.14%) |
Sep 30, 2010 | 9.780 | 9.945 | 9.681 | 9.809 | 1,862,062 | +0.11(+1.17%) |
Sep 29, 2010 | 9.526 | 9.696 | 9.493 | 9.696 | 1,263,429 | +0.18(+1.93%) |
Sep 28, 2010 | 9.780 | 9.851 | 9.436 | 9.512 | 2,178,191 | -0.27(-2.75%) |
Sep 27, 2010 | 9.856 | 9.894 | 9.733 | 9.780 | 793,781 | -0.03(-0.29%) |
Sep 24, 2010 | 9.714 | 9.851 | 9.714 | 9.809 | 649,032 | +0.25(+2.67%) |
Sep 23, 2010 | 9.667 | 9.762 | 9.526 | 9.554 | 567,592 | -0.25(-2.60%) |
Sep 22, 2010 | 9.729 | 9.865 | 9.639 | 9.809 | 905,908 | +0.08(+0.82%) |
Sep 21, 2010 | 9.648 | 9.790 | 9.620 | 9.729 | 819,626 | +0.04(+0.39%) |
Sep 20, 2010 | 9.403 | 9.710 | 9.403 | 9.691 | 1,109,638 | +0.35(+3.70%) |
Sep 17, 2010 | 9.413 | 9.436 | 9.314 | 9.345 | 1,278,844 | -0.07(-0.76%) |
Sep 15, 2010 | 9.332 | 9.502 | 9.318 | 9.417 | 1,138,859 | +0.04(+0.45%) |
Sep 14, 2010 | 9.398 | 9.450 | 9.375 | 9.375 | 1,228,175 | -0.02(-0.25%) |
Sep 13, 2010 | 9.285 | 9.446 | 9.229 | 9.398 | 865,140 | +0.17(+1.89%) |
Sep 10, 2010 | 9.347 | 9.347 | 9.182 | 9.224 | 694,034 | -0.13(-1.36%) |
Sep 09, 2010 | 9.398 | 9.427 | 9.290 | 9.351 | 679,447 | +0.05(+0.56%) |
Sep 08, 2010 | 9.219 | 9.347 | 9.116 | 9.299 | 815,440 | +0.08(+0.87%) |
Sep 07, 2010 | 9.738 | 9.747 | 9.219 | 9.219 | 782,493 | -0.24(-2.54%) |
Sep 03, 2010 | 9.328 | 9.502 | 9.285 | 9.460 | 1,077,501 | +0.26(+2.87%) |
Sep 02, 2010 | 9.097 | 9.262 | 9.068 | 9.196 | 1,016,287 | +0.08(+0.88%) |