Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.15 | 10.23 | 10.10 | 10.14 | 2,086,293 | -0.11(-1.11%) |
Nov 29, 2010 | 10.28 | 10.32 | 10.10 | 10.26 | 785,508 | -0.06(-0.55%) |
Nov 26, 2010 | 10.22 | 10.37 | 10.22 | 10.32 | 234,538 | +0.01(+0.12%) |
Nov 24, 2010 | 10.02 | 10.30 | 10.30 | 10.30 | 1,074,031 | +0.40(+4.03%) |
Nov 23, 2010 | 9.866 | 9.993 | 9.828 | 9.904 | 833,672 | -0.09(-0.89%) |
Nov 22, 2010 | 9.885 | 10.03 | 9.879 | 9.993 | 477,754 | +0.06(+0.57%) |
Nov 19, 2010 | 9.866 | 9.961 | 9.841 | 9.936 | 493,597 | -0.01(-0.13%) |
Nov 18, 2010 | 10.01 | 10.06 | 9.917 | 9.949 | 548,812 | +0.03(+0.26%) |
Nov 17, 2010 | 9.828 | 9.961 | 9.778 | 9.923 | 514,473 | +0.09(+0.90%) |
Nov 16, 2010 | 10.12 | 10.21 | 9.746 | 9.835 | 886,610 | -0.39(-3.84%) |
Nov 15, 2010 | 10.41 | 10.44 | 10.20 | 10.23 | 672,878 | -0.15(-1.46%) |
Nov 12, 2010 | 10.44 | 10.56 | 10.36 | 10.38 | 579,305 | -0.14(-1.32%) |
Nov 11, 2010 | 10.41 | 10.61 | 10.41 | 10.52 | 617,661 | +0.01(+0.06%) |
Nov 10, 2010 | 10.54 | 10.66 | 10.42 | 10.51 | 677,821 | +0.01(+0.12%) |
Nov 09, 2010 | 10.87 | 10.92 | 10.45 | 10.50 | 1,328,524 | -0.35(-3.27%) |
Nov 08, 2010 | 10.90 | 10.94 | 10.75 | 10.85 | 734,511 | -0.11(-1.04%) |
Nov 05, 2010 | 10.92 | 11.03 | 10.89 | 10.97 | 742,986 | +0.04(+0.41%) |
Nov 04, 2010 | 10.77 | 10.93 | 10.70 | 10.92 | 1,487,823 | +0.29(+2.68%) |
Nov 03, 2010 | 10.67 | 10.70 | 10.53 | 10.64 | 924,165 | -0.04(-0.36%) |
Nov 02, 2010 | 10.69 | 10.81 | 10.65 | 10.68 | 1,957,067 | +0.16(+1.50%) |
Nov 01, 2010 | 10.28 | 10.58 | 10.28 | 10.52 | 1,382,224 | +0.26(+2.53%) |
Oct 29, 2010 | 10.01 | 10.42 | 10.01 | 10.26 | 2,162,842 | +0.24(+2.40%) |
Oct 28, 2010 | 10.10 | 10.18 | 9.904 | 10.02 | 925,507 | -0.01(-0.13%) |
Oct 27, 2010 | 10.14 | 10.24 | 9.949 | 10.03 | 1,113,561 | -0.25(-2.40%) |
Oct 25, 2010 | 10.26 | 10.33 | 10.23 | 10.28 | 1,840,734 | +0.07(+0.68%) |
Oct 22, 2010 | 10.25 | 10.26 | 10.11 | 10.21 | 655,666 | +0.01(+0.06%) |
Oct 21, 2010 | 10.26 | 10.33 | 10.11 | 10.20 | 1,149,597 | -0.04(-0.37%) |
Oct 20, 2010 | 10.14 | 10.40 | 10.14 | 10.24 | 1,368,333 | +0.15(+1.44%) |
Oct 19, 2010 | 10.13 | 10.32 | 9.993 | 10.09 | 2,104,791 | -0.17(-1.67%) |
Oct 18, 2010 | 10.17 | 10.27 | 10.10 | 10.27 | 785,588 | +0.13(+1.31%) |
Oct 15, 2010 | 10.29 | 10.30 | 10.12 | 10.13 | 1,323,434 | -0.18(-1.72%) |
Oct 14, 2010 | 10.39 | 10.41 | 10.20 | 10.31 | 800,051 | -0.06(-0.61%) |
Oct 13, 2010 | 10.23 | 10.52 | 10.16 | 10.37 | 1,562,581 | +0.22(+2.12%) |
Oct 12, 2010 | 10.13 | 10.38 | 10.08 | 10.16 | 1,497,937 | +0.03(+0.25%) |
Oct 11, 2010 | 10.18 | 10.19 | 10.08 | 10.13 | 701,532 | -0.03(-0.31%) |
Oct 08, 2010 | 10.16 | 10.22 | 10.01 | 10.16 | 813,384 | +0.04(+0.44%) |
Oct 07, 2010 | 10.31 | 10.35 | 10.08 | 10.12 | 2,725 | -0.11(-1.05%) |
Oct 06, 2010 | 10.55 | 10.61 | 10.19 | 10.23 | 2,058,190 | -0.37(-3.47%) |
Oct 05, 2010 | 10.40 | 10.65 | 10.32 | 10.59 | 1,378,101 | +0.32(+3.08%) |
Oct 04, 2010 | 10.21 | 10.29 | 10.06 | 10.28 | 697,984 | +0.04(+0.37%) |
Oct 01, 2010 | 10.24 | 10.32 | 10.11 | 10.24 | 1,075,742 | +0.08(+0.79%) |
Sep 30, 2010 | 10.16 | 10.47 | 10.14 | 10.16 | 20,826 | -0.13(-1.27%) |
Sep 29, 2010 | 10.25 | 10.33 | 10.11 | 10.29 | 1,250,868 | -0.03(-0.31%) |
Sep 28, 2010 | 10.32 | 10.40 | 10.08 | 10.32 | 27,716 | -0.01(-0.06%) |
Sep 27, 2010 | 10.56 | 10.60 | 10.23 | 10.33 | 1,129,736 | -0.25(-2.34%) |
Sep 24, 2010 | 10.32 | 10.64 | 10.29 | 10.58 | 966,347 | +0.42(+4.18%) |
Sep 23, 2010 | 10.27 | 10.42 | 10.15 | 10.15 | 5,329 | -0.24(-2.32%) |
Sep 22, 2010 | 10.44 | 10.55 | 10.33 | 10.39 | 5,294,010 | -0.10(-0.97%) |
Sep 21, 2010 | 10.81 | 10.81 | 10.42 | 10.49 | 1,670,355 | -0.32(-2.99%) |
Sep 20, 2010 | 10.56 | 10.83 | 10.49 | 10.82 | 1,983,841 | +0.31(+2.95%) |
Sep 17, 2010 | 10.51 | 10.62 | 10.36 | 10.51 | 1,673,031 | -0.01(-0.06%) |
Sep 15, 2010 | 10.30 | 10.52 | 10.26 | 10.51 | 1,422,695 | +0.16(+1.53%) |
Sep 14, 2010 | 10.24 | 10.43 | 10.17 | 10.35 | 842,948 | +0.10(+0.99%) |
Sep 13, 2010 | 10.12 | 10.28 | 10.02 | 10.25 | 541,883 | +0.28(+2.86%) |
Sep 10, 2010 | 9.892 | 10.04 | 9.861 | 9.968 | 524,281 | +0.09(+0.89%) |
Sep 09, 2010 | 10.24 | 10.24 | 9.791 | 9.880 | 1,046,944 | -0.22(-2.18%) |
Sep 08, 2010 | 10.12 | 10.26 | 10.04 | 10.10 | 1,066 | +0.03(+0.25%) |
Sep 07, 2010 | 10.21 | 10.25 | 10.07 | 10.07 | 4,365 | -0.18(-1.72%) |
Sep 03, 2010 | 10.12 | 10.31 | 10.12 | 10.25 | 1,184,046 | +0.21(+2.13%) |
Sep 02, 2010 | 10.05 | 10.07 | 9.949 | 10.04 | 4,017 | -0.02(-0.19%) |