Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.14 | 10.19 | 10.06 | 10.12 | 6,768,408 | -0.08(-0.83%) |
Nov 29, 2010 | 10.19 | 10.25 | 10.04 | 10.20 | 6,141,384 | -0.12(-1.17%) |
Nov 26, 2010 | 10.39 | 10.40 | 10.26 | 10.33 | 2,782,330 | -0.16(-1.50%) |
Nov 24, 2010 | 10.37 | 10.48 | 10.48 | 10.48 | 3,126,901 | +0.20(+1.95%) |
Nov 23, 2010 | 10.31 | 10.43 | 10.20 | 10.28 | 7,291,093 | -0.12(-1.16%) |
Nov 22, 2010 | 10.35 | 10.52 | 10.30 | 10.40 | 5,926,225 | -0.01(-0.12%) |
Nov 19, 2010 | 10.47 | 10.48 | 10.34 | 10.42 | 5,111,257 | -0.05(-0.52%) |
Nov 18, 2010 | 10.48 | 10.67 | 10.44 | 10.47 | 6,079,011 | +0.10(+0.99%) |
Nov 17, 2010 | 10.25 | 10.58 | 10.21 | 10.37 | 7,057,368 | +0.12(+1.12%) |
Nov 16, 2010 | 10.57 | 10.60 | 10.20 | 10.25 | 7,942,543 | -0.35(-3.32%) |
Nov 15, 2010 | 10.62 | 10.91 | 10.55 | 10.60 | 9,419,707 | +0.02(+0.23%) |
Nov 12, 2010 | 10.67 | 10.79 | 10.47 | 10.58 | 6,863,645 | -0.18(-1.69%) |
Nov 11, 2010 | 10.58 | 10.80 | 10.51 | 10.76 | 5,689,771 | +0.07(+0.68%) |
Nov 10, 2010 | 10.53 | 10.75 | 10.45 | 10.69 | 6,526,445 | +0.18(+1.73%) |
Nov 09, 2010 | 10.80 | 10.90 | 10.43 | 10.51 | 11,680,664 | +0.01(+0.12%) |
Nov 08, 2010 | 10.56 | 10.81 | 10.39 | 10.50 | 8,689,252 | -0.12(-1.09%) |
Nov 05, 2010 | 10.31 | 10.66 | 10.27 | 10.61 | 9,288,059 | +0.35(+3.40%) |
Nov 04, 2010 | 10.08 | 10.34 | 10.03 | 10.26 | 8,962,366 | +0.31(+3.08%) |
Nov 03, 2010 | 9.956 | 10.07 | 9.822 | 9.956 | 8,234,236 | +0.04(+0.37%) |
Nov 02, 2010 | 9.980 | 10.00 | 9.871 | 9.919 | 4,673,759 | +0.04(+0.37%) |
Nov 01, 2010 | 9.895 | 10.02 | 9.780 | 9.883 | 6,916,997 | +0.08(+0.80%) |
Oct 29, 2010 | 9.587 | 9.877 | 9.575 | 9.805 | 11,001,482 | +0.32(+3.38%) |
Oct 28, 2010 | 9.611 | 9.666 | 9.357 | 9.484 | 6,421,821 | -0.07(-0.76%) |
Oct 27, 2010 | 9.478 | 9.557 | 9.460 | 9.557 | 5,089,970 | -0.11(-1.13%) |
Oct 25, 2010 | 9.575 | 9.672 | 9.502 | 9.666 | 8,505,743 | +0.16(+1.72%) |
Oct 22, 2010 | 9.412 | 9.508 | 9.387 | 9.502 | 5,215,753 | +0.12(+1.29%) |
Oct 21, 2010 | 9.297 | 9.442 | 9.261 | 9.381 | 6,790,417 | +0.13(+1.44%) |
Oct 20, 2010 | 9.236 | 9.327 | 9.164 | 9.248 | 7,616,905 | +0.04(+0.46%) |
Oct 19, 2010 | 9.194 | 9.375 | 9.128 | 9.206 | 8,608,808 | -0.05(-0.59%) |
Oct 18, 2010 | 9.381 | 9.424 | 9.236 | 9.261 | 10,439,185 | -0.12(-1.29%) |
Oct 15, 2010 | 9.593 | 9.593 | 9.285 | 9.381 | 10,288,766 | -0.15(-1.52%) |
Oct 14, 2010 | 9.599 | 9.635 | 9.442 | 9.526 | 7,664,484 | -0.15(-1.56%) |
Oct 13, 2010 | 9.641 | 9.774 | 9.557 | 9.678 | 7,915,858 | +0.10(+1.07%) |
Oct 12, 2010 | 9.557 | 9.611 | 9.431 | 9.575 | 5,891,001 | +0.05(+0.57%) |
Oct 11, 2010 | 9.557 | 9.641 | 9.496 | 9.520 | 3,781,799 | -0.04(-0.44%) |
Oct 08, 2010 | 9.563 | 9.678 | 9.520 | 9.563 | 6,921,520 | -0.07(-0.75%) |
Oct 07, 2010 | 9.738 | 9.762 | 9.575 | 9.635 | 4,698,713 | -0.07(-0.75%) |
Oct 06, 2010 | 9.708 | 9.738 | 9.611 | 9.708 | 6,219,757 | -0.04(-0.43%) |
Oct 05, 2010 | 9.672 | 9.774 | 9.581 | 9.750 | 165 | +0.21(+2.22%) |
Oct 04, 2010 | 9.659 | 9.762 | 9.496 | 9.539 | 8,090,692 | -0.19(-1.93%) |
Oct 01, 2010 | 9.726 | 9.780 | 9.599 | 9.726 | 7,837,850 | +0.21(+2.16%) |
Sep 30, 2010 | 9.859 | 9.859 | 9.472 | 9.520 | 496 | -0.23(-2.36%) |
Sep 29, 2010 | 9.883 | 9.919 | 9.720 | 9.750 | 2,481 | -0.15(-1.53%) |
Sep 28, 2010 | 9.883 | 9.950 | 9.738 | 9.901 | 661 | +0.00(+0.00%) |
Sep 27, 2010 | 9.871 | 9.986 | 9.795 | 9.901 | 7,413,501 | +0.03(+0.31%) |
Sep 24, 2010 | 9.659 | 9.895 | 9.641 | 9.871 | 10,524,802 | +0.32(+3.35%) |
Sep 23, 2010 | 9.551 | 9.641 | 9.369 | 9.551 | 10,327,239 | +0.01(+0.06%) |
Sep 22, 2010 | 9.285 | 9.569 | 9.267 | 9.545 | 14,058,213 | +0.24(+2.53%) |
Sep 21, 2010 | 9.520 | 9.551 | 9.236 | 9.309 | 14,666,368 | -0.12(-1.28%) |
Sep 20, 2010 | 9.696 | 9.696 | 9.430 | 9.430 | 12,735,117 | -0.22(-2.32%) |
Sep 17, 2010 | 9.653 | 9.702 | 9.460 | 9.653 | 10,078,236 | +0.02(+0.25%) |
Sep 15, 2010 | 9.690 | 9.762 | 9.551 | 9.629 | 9,559,611 | -0.10(-0.99%) |
Sep 14, 2010 | 9.847 | 9.907 | 9.653 | 9.726 | 8,254,731 | -0.16(-1.59%) |
Sep 13, 2010 | 9.968 | 10.03 | 9.799 | 9.883 | 8,883,084 | +0.04(+0.43%) |
Sep 10, 2010 | 9.780 | 9.889 | 9.732 | 9.841 | 6,423,772 | +0.06(+0.62%) |
Sep 09, 2010 | 9.865 | 9.919 | 9.696 | 9.780 | 8,623,742 | +0.11(+1.19%) |
Sep 08, 2010 | 9.502 | 9.768 | 9.460 | 9.666 | 10,120,810 | +0.07(+0.76%) |
Sep 07, 2010 | 9.817 | 9.829 | 9.545 | 9.593 | 944 | -0.31(-3.17%) |
Sep 03, 2010 | 9.986 | 10.09 | 9.889 | 9.907 | 12,913,012 | +0.00(+0.00%) |
Sep 02, 2010 | 9.847 | 9.944 | 9.744 | 9.907 | 492 | +0.02(+0.18%) |