Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.89 | 11.31 | 10.76 | 10.95 | 3,250,491 | -0.11(-0.97%) |
Nov 29, 2010 | 10.91 | 11.12 | 10.62 | 11.06 | 2,759,386 | +0.09(+0.85%) |
Nov 26, 2010 | 10.78 | 11.13 | 10.71 | 10.96 | 1,087,878 | +0.08(+0.72%) |
Nov 24, 2010 | 11.06 | 10.89 | 10.89 | 10.89 | 2,210,961 | -0.06(-0.59%) |
Nov 23, 2010 | 10.42 | 11.12 | 10.36 | 10.95 | 5,161,475 | +0.41(+3.85%) |
Nov 22, 2010 | 10.39 | 10.56 | 10.15 | 10.54 | 2,530,451 | +0.14(+1.37%) |
Nov 19, 2010 | 10.04 | 10.41 | 9.973 | 10.40 | 1,931,626 | +0.29(+2.82%) |
Nov 18, 2010 | 10.32 | 10.45 | 10.09 | 10.12 | 1,762,095 | +0.01(+0.14%) |
Nov 17, 2010 | 10.08 | 10.15 | 9.916 | 10.10 | 2,414,369 | +0.01(+0.14%) |
Nov 16, 2010 | 9.973 | 10.10 | 9.859 | 10.09 | 3,371,807 | -0.01(-0.14%) |
Nov 15, 2010 | 10.15 | 10.32 | 10.08 | 10.10 | 2,157,348 | -0.01(-0.14%) |
Nov 12, 2010 | 10.15 | 10.22 | 9.980 | 10.12 | 2,592,176 | -0.17(-1.66%) |
Nov 11, 2010 | 10.07 | 10.33 | 10.04 | 10.29 | 2,029,378 | +0.06(+0.63%) |
Nov 10, 2010 | 10.06 | 10.24 | 9.902 | 10.22 | 2,302,441 | +0.19(+1.92%) |
Nov 09, 2010 | 10.52 | 10.55 | 9.980 | 10.03 | 2,376,704 | -0.44(-4.22%) |
Nov 08, 2010 | 10.32 | 10.50 | 10.32 | 10.47 | 1,471,528 | +0.10(+0.96%) |
Nov 05, 2010 | 10.39 | 10.53 | 10.27 | 10.37 | 1,988,921 | -0.02(-0.20%) |
Nov 04, 2010 | 10.14 | 10.42 | 10.06 | 10.39 | 1,818,322 | +0.38(+3.84%) |
Nov 03, 2010 | 10.12 | 10.12 | 9.760 | 10.01 | 2,190,711 | -0.09(-0.85%) |
Nov 02, 2010 | 10.05 | 10.11 | 9.945 | 10.09 | 1,511,191 | +0.21(+2.09%) |
Nov 01, 2010 | 9.931 | 10.09 | 9.760 | 9.888 | 2,372,136 | +0.00(+0.00%) |
Oct 29, 2010 | 9.624 | 10.02 | 9.532 | 9.888 | 2,266,683 | +0.16(+1.69%) |
Oct 28, 2010 | 9.881 | 10.04 | 9.703 | 9.724 | 1,691,759 | -0.06(-0.58%) |
Oct 27, 2010 | 9.902 | 9.931 | 9.574 | 9.781 | 3,637,243 | -0.58(-5.57%) |
Oct 25, 2010 | 10.32 | 10.47 | 10.19 | 10.36 | 1,403,711 | +0.16(+1.54%) |
Oct 22, 2010 | 10.29 | 10.33 | 10.14 | 10.20 | 804,282 | -0.05(-0.49%) |
Oct 21, 2010 | 10.53 | 10.54 | 10.07 | 10.25 | 1,872,279 | -0.23(-2.17%) |
Oct 20, 2010 | 10.27 | 10.54 | 10.23 | 10.48 | 1,494,241 | +0.21(+2.01%) |
Oct 19, 2010 | 10.31 | 10.56 | 10.21 | 10.27 | 2,454,650 | -0.25(-2.37%) |
Oct 18, 2010 | 10.19 | 10.56 | 10.04 | 10.52 | 1,785,354 | +0.38(+3.72%) |
Oct 15, 2010 | 10.44 | 10.49 | 9.966 | 10.14 | 2,018,872 | -0.19(-1.79%) |
Oct 14, 2010 | 10.46 | 10.54 | 10.23 | 10.33 | 1,799,082 | -0.15(-1.43%) |
Oct 13, 2010 | 10.72 | 10.76 | 10.43 | 10.48 | 1,373,756 | -0.04(-0.34%) |
Oct 12, 2010 | 10.50 | 10.56 | 10.29 | 10.51 | 1,246,448 | -0.04(-0.41%) |
Oct 11, 2010 | 10.66 | 10.80 | 10.53 | 10.56 | 764,398 | -0.08(-0.74%) |
Oct 08, 2010 | 10.64 | 10.69 | 10.28 | 10.64 | 1,308,316 | +0.38(+3.75%) |
Oct 07, 2010 | 10.64 | 10.69 | 10.09 | 10.25 | 1,850,143 | -0.33(-3.16%) |
Oct 06, 2010 | 10.48 | 10.69 | 10.46 | 10.59 | 2,272,202 | +0.12(+1.16%) |
Oct 05, 2010 | 10.29 | 10.53 | 10.24 | 10.46 | 1,587,610 | +0.32(+3.16%) |
Oct 04, 2010 | 10.53 | 10.53 | 10.08 | 10.14 | 1,637,626 | -0.40(-3.78%) |
Oct 01, 2010 | 10.54 | 10.66 | 10.48 | 10.54 | 1,297,013 | +0.22(+2.12%) |
Sep 30, 2010 | 10.32 | 10.61 | 10.23 | 10.32 | 13,756 | -0.01(-0.12%) |
Sep 29, 2010 | 10.32 | 10.46 | 10.22 | 10.34 | 1,310,099 | +0.02(+0.21%) |
Sep 28, 2010 | 10.24 | 10.37 | 9.814 | 10.32 | 2,073,926 | +0.07(+0.69%) |
Sep 27, 2010 | 10.38 | 10.45 | 10.21 | 10.24 | 1,083,891 | -0.14(-1.36%) |
Sep 24, 2010 | 10.33 | 10.50 | 10.24 | 10.39 | 1,310,519 | +0.27(+2.65%) |
Sep 23, 2010 | 10.10 | 10.34 | 10.03 | 10.12 | 1,600,740 | -0.03(-0.28%) |
Sep 22, 2010 | 10.25 | 10.54 | 10.12 | 10.15 | 1,880,573 | -0.12(-1.17%) |
Sep 21, 2010 | 10.13 | 10.34 | 10.03 | 10.27 | 1,968,574 | +0.08(+0.83%) |
Sep 20, 2010 | 10.24 | 10.24 | 10.03 | 10.18 | 1,666,118 | +0.01(+0.07%) |
Sep 17, 2010 | 10.17 | 10.31 | 9.962 | 10.17 | 2,406,850 | -0.13(-1.23%) |
Sep 15, 2010 | 10.32 | 10.43 | 10.11 | 10.30 | 1,844,361 | -0.09(-0.88%) |
Sep 14, 2010 | 10.34 | 10.46 | 10.23 | 10.39 | 1,530,370 | -0.10(-0.94%) |
Sep 13, 2010 | 10.49 | 10.70 | 10.43 | 10.49 | 1,600,525 | +0.20(+1.92%) |
Sep 10, 2010 | 10.24 | 10.46 | 10.14 | 10.29 | 1,438,505 | +0.14(+1.39%) |
Sep 09, 2010 | 10.49 | 10.51 | 10.10 | 10.15 | 1,909,956 | -0.13(-1.30%) |
Sep 08, 2010 | 10.03 | 10.45 | 10.03 | 10.29 | 2,185,422 | +0.32(+3.19%) |
Sep 07, 2010 | 9.898 | 10.12 | 9.849 | 9.969 | 171 | -0.01(-0.07%) |
Sep 03, 2010 | 9.792 | 9.990 | 9.764 | 9.976 | 1,513,555 | +0.25(+2.54%) |
Sep 02, 2010 | 9.757 | 9.792 | 9.524 | 9.729 | 195 | -0.02(-0.22%) |