Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.14 | 10.22 | 10.09 | 10.14 | 2,087,948 | -0.11(-1.11%) |
Nov 29, 2010 | 10.27 | 10.31 | 10.09 | 10.25 | 786,131 | -0.06(-0.55%) |
Nov 26, 2010 | 10.21 | 10.36 | 10.21 | 10.31 | 234,724 | +0.01(+0.12%) |
Nov 24, 2010 | 10.01 | 10.30 | 10.30 | 10.30 | 1,074,883 | +0.40(+4.03%) |
Nov 23, 2010 | 9.859 | 9.985 | 9.821 | 9.896 | 834,334 | -0.09(-0.89%) |
Nov 22, 2010 | 9.877 | 10.02 | 9.871 | 9.985 | 478,133 | +0.06(+0.57%) |
Nov 19, 2010 | 9.859 | 9.953 | 9.833 | 9.928 | 493,989 | -0.01(-0.13%) |
Nov 18, 2010 | 9.998 | 10.05 | 9.909 | 9.941 | 549,248 | +0.03(+0.26%) |
Nov 17, 2010 | 9.821 | 9.953 | 9.770 | 9.915 | 514,881 | +0.09(+0.90%) |
Nov 16, 2010 | 10.11 | 10.20 | 9.738 | 9.827 | 887,314 | -0.39(-3.84%) |
Nov 15, 2010 | 10.40 | 10.43 | 10.19 | 10.22 | 673,412 | -0.15(-1.46%) |
Nov 12, 2010 | 10.43 | 10.55 | 10.35 | 10.37 | 579,764 | -0.14(-1.33%) |
Nov 11, 2010 | 10.41 | 10.60 | 10.41 | 10.51 | 618,151 | +0.01(+0.06%) |
Nov 10, 2010 | 10.53 | 10.65 | 10.42 | 10.50 | 678,358 | +0.01(+0.12%) |
Nov 09, 2010 | 10.86 | 10.92 | 10.44 | 10.49 | 1,329,578 | -0.35(-3.27%) |
Nov 08, 2010 | 10.89 | 10.93 | 10.74 | 10.85 | 735,093 | -0.11(-1.04%) |
Nov 05, 2010 | 10.91 | 11.02 | 10.88 | 10.96 | 743,575 | +0.04(+0.41%) |
Nov 04, 2010 | 10.76 | 10.92 | 10.69 | 10.92 | 1,489,003 | +0.28(+2.68%) |
Nov 03, 2010 | 10.66 | 10.69 | 10.52 | 10.63 | 924,898 | -0.04(-0.36%) |
Nov 02, 2010 | 10.68 | 10.80 | 10.64 | 10.67 | 1,958,620 | +0.16(+1.51%) |
Nov 01, 2010 | 10.27 | 10.57 | 10.27 | 10.51 | 1,383,321 | +0.26(+2.53%) |
Oct 29, 2010 | 10.00 | 10.42 | 10.00 | 10.25 | 2,164,558 | +0.24(+2.40%) |
Oct 28, 2010 | 10.09 | 10.17 | 9.896 | 10.01 | 926,241 | -0.01(-0.13%) |
Oct 27, 2010 | 10.14 | 10.23 | 9.941 | 10.02 | 1,114,445 | -0.25(-2.40%) |
Oct 25, 2010 | 10.25 | 10.32 | 10.23 | 10.27 | 1,842,194 | +0.07(+0.68%) |
Oct 22, 2010 | 10.24 | 10.25 | 10.11 | 10.20 | 656,186 | +0.01(+0.06%) |
Oct 21, 2010 | 10.25 | 10.33 | 10.10 | 10.19 | 1,150,508 | -0.04(-0.37%) |
Oct 20, 2010 | 10.14 | 10.40 | 10.13 | 10.23 | 1,369,418 | +0.15(+1.44%) |
Oct 19, 2010 | 10.12 | 10.31 | 9.985 | 10.09 | 2,106,461 | -0.17(-1.67%) |
Oct 18, 2010 | 10.16 | 10.26 | 10.09 | 10.26 | 786,212 | +0.13(+1.31%) |
Oct 15, 2010 | 10.28 | 10.30 | 10.11 | 10.12 | 1,324,484 | -0.18(-1.72%) |
Oct 14, 2010 | 10.38 | 10.40 | 10.19 | 10.30 | 800,686 | -0.06(-0.61%) |
Oct 13, 2010 | 10.22 | 10.51 | 10.15 | 10.36 | 1,563,820 | +0.22(+2.12%) |
Oct 12, 2010 | 10.12 | 10.37 | 10.07 | 10.15 | 1,499,125 | +0.03(+0.25%) |
Oct 11, 2010 | 10.17 | 10.18 | 10.07 | 10.12 | 702,089 | -0.03(-0.31%) |
Oct 08, 2010 | 10.16 | 10.21 | 10.00 | 10.16 | 814,029 | +0.04(+0.44%) |
Oct 07, 2010 | 10.30 | 10.35 | 10.07 | 10.11 | 2,727 | -0.11(-1.05%) |
Oct 06, 2010 | 10.54 | 10.61 | 10.18 | 10.22 | 2,059,823 | -0.37(-3.47%) |
Oct 05, 2010 | 10.39 | 10.64 | 10.31 | 10.59 | 1,379,195 | +0.32(+3.08%) |
Oct 04, 2010 | 10.21 | 10.28 | 10.05 | 10.27 | 698,538 | +0.04(+0.37%) |
Oct 01, 2010 | 10.23 | 10.31 | 10.11 | 10.23 | 1,076,595 | +0.08(+0.79%) |
Sep 30, 2010 | 10.15 | 10.46 | 10.14 | 10.15 | 20,843 | -0.13(-1.27%) |
Sep 29, 2010 | 10.24 | 10.32 | 10.11 | 10.28 | 1,251,860 | -0.03(-0.31%) |
Sep 28, 2010 | 10.31 | 10.39 | 10.07 | 10.31 | 27,738 | -0.01(-0.06%) |
Sep 27, 2010 | 10.55 | 10.59 | 10.23 | 10.32 | 1,130,632 | -0.25(-2.34%) |
Sep 24, 2010 | 10.31 | 10.63 | 10.28 | 10.57 | 967,114 | +0.42(+4.18%) |
Sep 23, 2010 | 10.26 | 10.42 | 10.14 | 10.14 | 5,333 | -0.24(-2.32%) |
Sep 22, 2010 | 10.43 | 10.55 | 10.33 | 10.38 | 5,298,209 | -0.10(-0.97%) |
Sep 21, 2010 | 10.80 | 10.80 | 10.42 | 10.48 | 1,671,680 | -0.32(-2.99%) |
Sep 20, 2010 | 10.55 | 10.82 | 10.48 | 10.81 | 1,985,415 | +0.31(+2.95%) |
Sep 17, 2010 | 10.50 | 10.61 | 10.35 | 10.50 | 1,674,358 | -0.01(-0.06%) |
Sep 15, 2010 | 10.30 | 10.52 | 10.25 | 10.50 | 1,423,824 | +0.16(+1.53%) |
Sep 14, 2010 | 10.23 | 10.42 | 10.16 | 10.35 | 843,617 | +0.10(+0.99%) |
Sep 13, 2010 | 10.11 | 10.28 | 10.02 | 10.24 | 542,313 | +0.28(+2.86%) |
Sep 10, 2010 | 9.884 | 10.04 | 9.853 | 9.960 | 524,697 | +0.09(+0.89%) |
Sep 09, 2010 | 10.23 | 10.23 | 9.784 | 9.872 | 1,047,775 | -0.22(-2.18%) |
Sep 08, 2010 | 10.12 | 10.26 | 10.04 | 10.09 | 1,067 | +0.03(+0.25%) |
Sep 07, 2010 | 10.21 | 10.24 | 10.06 | 10.07 | 4,368 | -0.18(-1.72%) |
Sep 03, 2010 | 10.12 | 10.30 | 10.12 | 10.24 | 1,184,985 | +0.21(+2.13%) |
Sep 02, 2010 | 10.04 | 10.07 | 9.941 | 10.03 | 4,020 | -0.02(-0.19%) |