Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.24 | 11.36 | 11.20 | 11.24 | 619,315 | -0.13(-1.11%) |
Nov 29, 2010 | 11.24 | 11.38 | 11.13 | 11.37 | 305,298 | +0.27(+2.46%) |
Nov 26, 2010 | 11.11 | 11.14 | 11.06 | 11.09 | 164,789 | -0.04(-0.36%) |
Nov 25, 2010 | 11.16 | 11.16 | 11.06 | 11.13 | 401,911 | +0.00(+0.00%) |
Nov 24, 2010 | 11.16 | 11.16 | 11.06 | 11.13 | 401,911 | +0.05(+0.44%) |
Nov 23, 2010 | 11.09 | 11.13 | 11.00 | 11.09 | 249,146 | -0.11(-0.95%) |
Nov 22, 2010 | 11.07 | 11.19 | 10.98 | 11.19 | 245,755 | +0.11(+0.96%) |
Nov 19, 2010 | 11.11 | 11.16 | 11.01 | 11.09 | 331,944 | -0.03(-0.28%) |
Nov 18, 2010 | 11.15 | 11.19 | 11.06 | 11.12 | 310,440 | +0.08(+0.77%) |
Nov 17, 2010 | 11.06 | 11.12 | 10.90 | 11.03 | 196,082 | -0.04(-0.32%) |
Nov 16, 2010 | 10.99 | 11.13 | 10.93 | 11.07 | 381,594 | -0.03(-0.24%) |
Nov 15, 2010 | 11.06 | 11.16 | 11.06 | 11.09 | 197,146 | +0.06(+0.56%) |
Nov 12, 2010 | 11.00 | 11.15 | 11.00 | 11.03 | 190,766 | -0.08(-0.76%) |
Nov 11, 2010 | 10.99 | 11.15 | 10.99 | 11.12 | 197,225 | -0.01(-0.12%) |
Nov 10, 2010 | 11.18 | 11.18 | 11.05 | 11.13 | 272,122 | +0.00(+0.04%) |
Nov 09, 2010 | 11.20 | 11.21 | 11.07 | 11.13 | 263,070 | -0.02(-0.16%) |
Nov 08, 2010 | 11.04 | 11.19 | 11.00 | 11.14 | 280,780 | +0.04(+0.36%) |
Nov 05, 2010 | 11.04 | 11.13 | 10.99 | 11.10 | 330,385 | +0.06(+0.56%) |
Nov 04, 2010 | 10.95 | 11.14 | 10.95 | 11.04 | 577,900 | +0.15(+1.39%) |
Nov 03, 2010 | 10.92 | 10.95 | 10.77 | 10.89 | 145,254 | +0.03(+0.29%) |
Nov 02, 2010 | 10.77 | 10.90 | 10.77 | 10.86 | 294,321 | +0.18(+1.66%) |
Nov 01, 2010 | 10.85 | 10.90 | 10.60 | 10.68 | 222,425 | -0.09(-0.86%) |
Oct 29, 2010 | 10.80 | 10.89 | 10.72 | 10.77 | 298,066 | -0.07(-0.61%) |
Oct 28, 2010 | 10.83 | 10.88 | 10.78 | 10.84 | 155,390 | +0.07(+0.66%) |
Oct 27, 2010 | 10.74 | 10.90 | 10.65 | 10.77 | 250,627 | -0.04(-0.41%) |
Oct 26, 2010 | 10.73 | 10.90 | 10.73 | 10.81 | 401,835 | -0.00(-0.04%) |
Oct 25, 2010 | 10.87 | 10.96 | 10.79 | 10.82 | 133,236 | +0.04(+0.41%) |
Oct 22, 2010 | 10.87 | 10.93 | 10.69 | 10.77 | 156,559 | -0.06(-0.57%) |
Oct 21, 2010 | 11.00 | 11.03 | 10.75 | 10.84 | 211,863 | -0.10(-0.89%) |
Oct 20, 2010 | 10.97 | 11.01 | 10.92 | 10.93 | 137,328 | +0.04(+0.37%) |
Oct 19, 2010 | 10.83 | 11.03 | 10.83 | 10.89 | 313,788 | -0.08(-0.77%) |
Oct 18, 2010 | 10.94 | 10.98 | 10.89 | 10.98 | 193,027 | +0.09(+0.86%) |
Oct 15, 2010 | 10.96 | 10.96 | 10.82 | 10.89 | 376,745 | +0.04(+0.33%) |
Oct 14, 2010 | 10.80 | 10.92 | 10.75 | 10.85 | 162,188 | -0.00(-0.04%) |
Oct 13, 2010 | 10.72 | 10.91 | 10.66 | 10.85 | 332,602 | +0.16(+1.49%) |
Oct 12, 2010 | 10.63 | 10.73 | 10.58 | 10.69 | 195,278 | +0.04(+0.42%) |
Oct 11, 2010 | 10.69 | 10.74 | 10.62 | 10.65 | 101,607 | -0.07(-0.62%) |
Oct 08, 2010 | 10.59 | 10.76 | 10.53 | 10.72 | 206,223 | +0.09(+0.84%) |
Oct 07, 2010 | 10.72 | 10.72 | 10.55 | 10.63 | 176,843 | +0.00(+0.00%) |
Oct 06, 2010 | 10.63 | 10.65 | 10.60 | 10.63 | 244,630 | -0.00(-0.04%) |
Oct 05, 2010 | 10.55 | 10.65 | 10.50 | 10.63 | 403,764 | +0.19(+1.78%) |
Oct 04, 2010 | 10.55 | 10.60 | 10.40 | 10.45 | 268,684 | -0.13(-1.22%) |
Oct 01, 2010 | 10.57 | 10.61 | 10.52 | 10.57 | 170,490 | +0.05(+0.51%) |
Sep 30, 2010 | 10.57 | 10.61 | 10.42 | 10.52 | 290,103 | +0.00(+0.04%) |
Sep 29, 2010 | 10.45 | 10.54 | 10.38 | 10.52 | 285,636 | +0.01(+0.08%) |
Sep 28, 2010 | 10.46 | 10.52 | 10.35 | 10.51 | 298,758 | +0.07(+0.68%) |
Sep 27, 2010 | 10.41 | 10.48 | 10.40 | 10.44 | 139,963 | +0.01(+0.09%) |
Sep 24, 2010 | 10.35 | 10.43 | 10.33 | 10.43 | 352,284 | +0.21(+2.09%) |
Sep 23, 2010 | 10.26 | 10.36 | 10.21 | 10.22 | 275,516 | -0.14(-1.37%) |
Sep 22, 2010 | 10.34 | 10.46 | 10.30 | 10.36 | 240,423 | +0.00(+0.04%) |
Sep 21, 2010 | 10.38 | 10.45 | 10.32 | 10.35 | 358,627 | -0.01(-0.08%) |
Sep 20, 2010 | 10.27 | 10.40 | 10.22 | 10.36 | 416,272 | +0.08(+0.82%) |
Sep 17, 2010 | 10.36 | 10.39 | 10.22 | 10.28 | 453,763 | +0.01(+0.13%) |
Sep 16, 2010 | 10.40 | 10.43 | 10.24 | 10.26 | 223,119 | -0.12(-1.15%) |
Sep 15, 2010 | 10.33 | 10.45 | 10.25 | 10.38 | 423,010 | +0.05(+0.51%) |
Sep 14, 2010 | 10.38 | 10.43 | 10.31 | 10.33 | 480,595 | -0.09(-0.85%) |
Sep 13, 2010 | 10.29 | 10.44 | 10.26 | 10.42 | 571,237 | +0.22(+2.13%) |
Sep 10, 2010 | 10.06 | 10.26 | 9.974 | 10.20 | 492,941 | +0.16(+1.55%) |
Sep 09, 2010 | 10.03 | 10.10 | 9.999 | 10.05 | 319,048 | +0.15(+1.48%) |
Sep 08, 2010 | 9.977 | 10.03 | 9.892 | 9.900 | 192,689 | -0.04(-0.40%) |
Sep 07, 2010 | 9.994 | 10.05 | 9.914 | 9.940 | 265,321 | +0.00(+0.00%) |
Sep 06, 2010 | 100,969 | +0.00(+0.00%) | ||||
Sep 03, 2010 | 10.12 | 10.12 | 9.945 | 10.01 | 253,606 | -0.00(-0.04%) |
Sep 02, 2010 | 10.14 | 10.14 | 9.939 | 10.02 | 228,041 | -0.06(-0.62%) |