Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.69 | 10.69 | 10.56 | 10.57 | 3,797,725 | -0.19(-1.79%) |
Nov 29, 2010 | 10.79 | 10.79 | 10.61 | 10.76 | 3,442,433 | -0.05(-0.49%) |
Nov 26, 2010 | 10.84 | 10.85 | 10.79 | 10.81 | 1,246,604 | -0.08(-0.71%) |
Nov 24, 2010 | 10.83 | 10.89 | 10.89 | 10.89 | 3,339,317 | +0.12(+1.12%) |
Nov 23, 2010 | 10.78 | 10.84 | 10.74 | 10.77 | 4,293,741 | -0.10(-0.89%) |
Nov 22, 2010 | 10.81 | 10.91 | 10.78 | 10.87 | 4,221,183 | +0.00(+0.04%) |
Nov 19, 2010 | 10.80 | 10.93 | 10.80 | 10.86 | 3,316,065 | +0.02(+0.22%) |
Nov 18, 2010 | 10.91 | 10.97 | 10.83 | 10.84 | 4,185,613 | +0.02(+0.18%) |
Nov 17, 2010 | 10.97 | 10.97 | 10.77 | 10.82 | 4,975,931 | -0.11(-1.04%) |
Nov 16, 2010 | 11.05 | 11.05 | 10.80 | 10.93 | 4,382,272 | -0.13(-1.16%) |
Nov 15, 2010 | 11.04 | 11.13 | 11.02 | 11.06 | 3,049,121 | +0.10(+0.95%) |
Nov 12, 2010 | 11.00 | 11.06 | 10.89 | 10.96 | 2,545,180 | -0.12(-1.11%) |
Nov 11, 2010 | 11.02 | 11.10 | 10.98 | 11.08 | 2,365,026 | -0.04(-0.34%) |
Nov 10, 2010 | 11.09 | 11.13 | 10.93 | 11.12 | 4,272,460 | +0.05(+0.43%) |
Nov 09, 2010 | 11.19 | 11.21 | 11.05 | 11.07 | 4,092,344 | -0.09(-0.81%) |
Nov 08, 2010 | 11.06 | 11.18 | 11.02 | 11.16 | 9,082,392 | +0.08(+0.68%) |
Nov 05, 2010 | 10.93 | 11.09 | 10.90 | 11.08 | 9,253,298 | +0.16(+1.48%) |
Nov 04, 2010 | 10.91 | 10.95 | 10.88 | 10.92 | 10,177,327 | +0.09(+0.79%) |
Nov 03, 2010 | 10.55 | 10.89 | 10.55 | 10.84 | 8,513,250 | +0.35(+3.30%) |
Nov 02, 2010 | 10.54 | 10.59 | 10.49 | 10.49 | 4,835,732 | +0.03(+0.32%) |
Nov 01, 2010 | 10.46 | 10.50 | 10.38 | 10.46 | 2,840,306 | +0.06(+0.55%) |
Oct 29, 2010 | 10.25 | 10.41 | 10.22 | 10.40 | 5,963,475 | +0.16(+1.57%) |
Oct 28, 2010 | 10.24 | 10.33 | 10.16 | 10.24 | 2,629,725 | +0.07(+0.65%) |
Oct 27, 2010 | 10.41 | 10.41 | 10.14 | 10.17 | 5,275,676 | -0.34(-3.25%) |
Oct 25, 2010 | 10.52 | 10.60 | 10.50 | 10.51 | 1,937,485 | +0.03(+0.32%) |
Oct 22, 2010 | 10.47 | 10.51 | 10.46 | 10.48 | 1,789,933 | +0.02(+0.23%) |
Oct 21, 2010 | 10.48 | 10.54 | 10.36 | 10.46 | 5,079,579 | +0.02(+0.18%) |
Oct 20, 2010 | 10.25 | 10.47 | 10.25 | 10.44 | 2,847,568 | +0.22(+2.18%) |
Oct 19, 2010 | 10.14 | 10.32 | 10.14 | 10.22 | 3,878,384 | -0.00(-0.05%) |
Oct 18, 2010 | 10.38 | 10.41 | 10.20 | 10.22 | 9,580,758 | -0.14(-1.37%) |
Oct 15, 2010 | 10.39 | 10.43 | 10.26 | 10.36 | 3,384,225 | +0.04(+0.41%) |
Oct 14, 2010 | 10.58 | 10.58 | 10.29 | 10.32 | 4,747,782 | -0.25(-2.38%) |
Oct 13, 2010 | 10.55 | 10.61 | 10.47 | 10.57 | 3,402,071 | +0.11(+1.04%) |
Oct 12, 2010 | 10.43 | 10.46 | 10.34 | 10.46 | 2,766,074 | +0.03(+0.32%) |
Oct 11, 2010 | 10.43 | 10.46 | 10.36 | 10.43 | 1,858,568 | +0.01(+0.14%) |
Oct 08, 2010 | 10.41 | 10.43 | 10.31 | 10.41 | 3,355,127 | +0.05(+0.46%) |
Oct 07, 2010 | 10.44 | 10.47 | 10.33 | 10.37 | 2,491,834 | -0.04(-0.41%) |
Oct 06, 2010 | 10.33 | 10.42 | 10.25 | 10.41 | 3,063,275 | +0.09(+0.83%) |
Oct 05, 2010 | 10.19 | 10.35 | 10.17 | 10.32 | 3,506,019 | +0.22(+2.16%) |
Oct 04, 2010 | 10.10 | 10.18 | 10.05 | 10.11 | 3,426,473 | -0.04(-0.37%) |
Oct 01, 2010 | 10.14 | 10.17 | 10.05 | 10.14 | 3,465,458 | +0.01(+0.08%) |
Sep 30, 2010 | 10.13 | 10.33 | 10.09 | 10.14 | 43,845 | -0.04(-0.36%) |
Sep 29, 2010 | 10.10 | 10.19 | 9.955 | 10.17 | 3,692,197 | +0.08(+0.75%) |
Sep 28, 2010 | 10.07 | 10.12 | 9.912 | 10.10 | 3,524,624 | +0.07(+0.71%) |
Sep 27, 2010 | 9.979 | 10.06 | 9.939 | 10.03 | 4,253,349 | +0.04(+0.43%) |
Sep 24, 2010 | 10.02 | 10.05 | 9.950 | 9.984 | 5,836,775 | +0.06(+0.62%) |
Sep 23, 2010 | 9.922 | 10.04 | 9.875 | 9.922 | 3,832,681 | -0.03(-0.29%) |
Sep 22, 2010 | 10.01 | 10.09 | 9.912 | 9.950 | 4,155,168 | -0.06(-0.57%) |
Sep 21, 2010 | 10.12 | 10.14 | 9.988 | 10.01 | 4,993,751 | -0.11(-1.12%) |
Sep 20, 2010 | 9.998 | 10.14 | 9.902 | 10.12 | 3,187,429 | +0.18(+1.76%) |
Sep 17, 2010 | 9.946 | 9.998 | 9.867 | 9.946 | 3,481,536 | +0.08(+0.77%) |
Sep 15, 2010 | 9.694 | 9.875 | 9.609 | 9.870 | 3,933,580 | +0.16(+1.66%) |
Sep 14, 2010 | 9.690 | 9.780 | 9.671 | 9.709 | 3,588,058 | +0.02(+0.24%) |
Sep 13, 2010 | 9.633 | 9.713 | 9.595 | 9.685 | 2,834,551 | +0.16(+1.64%) |
Sep 10, 2010 | 9.462 | 9.543 | 9.443 | 9.529 | 2,500,966 | +0.09(+1.01%) |
Sep 09, 2010 | 9.467 | 9.467 | 9.363 | 9.434 | 3,397,000 | +0.08(+0.81%) |
Sep 08, 2010 | 9.353 | 9.386 | 9.263 | 9.358 | 4,601,371 | +0.01(+0.15%) |
Sep 07, 2010 | 9.453 | 9.476 | 9.310 | 9.344 | 466 | -0.10(-1.10%) |
Sep 03, 2010 | 9.495 | 9.547 | 9.360 | 9.448 | 4,350,576 | +0.06(+0.61%) |
Sep 02, 2010 | 9.339 | 9.443 | 9.296 | 9.391 | 841 | +0.03(+0.35%) |