Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.50 | 10.81 | 10.50 | 10.57 | 66,844 | -0.03(-0.28%) |
Nov 29, 2010 | 10.61 | 10.84 | 10.45 | 10.60 | 65,621 | -0.03(-0.28%) |
Nov 26, 2010 | 10.64 | 10.92 | 10.63 | 10.63 | 11,285 | -0.10(-0.93%) |
Nov 24, 2010 | 10.77 | 10.73 | 10.73 | 10.73 | 45,482 | +0.03(+0.28%) |
Nov 23, 2010 | 10.65 | 10.72 | 10.40 | 10.70 | 63,410 | -0.04(-0.37%) |
Nov 22, 2010 | 10.50 | 10.93 | 10.41 | 10.74 | 76,429 | +0.21(+1.99%) |
Nov 19, 2010 | 11.04 | 11.04 | 10.48 | 10.53 | 103,820 | -0.50(-4.53%) |
Nov 18, 2010 | 10.63 | 11.10 | 10.63 | 11.03 | 61,695 | +0.48(+4.55%) |
Nov 17, 2010 | 10.73 | 10.79 | 10.47 | 10.55 | 61,926 | -0.13(-1.22%) |
Nov 16, 2010 | 10.82 | 10.84 | 10.51 | 10.68 | 72,649 | -0.26(-2.38%) |
Nov 15, 2010 | 10.95 | 11.15 | 10.68 | 10.94 | 74,120 | +0.00(+0.00%) |
Nov 12, 2010 | 11.20 | 11.35 | 10.87 | 10.94 | 57,750 | -0.38(-3.36%) |
Nov 11, 2010 | 11.36 | 11.44 | 11.20 | 11.32 | 91,006 | -0.17(-1.48%) |
Nov 10, 2010 | 11.16 | 11.65 | 11.07 | 11.49 | 230,405 | +0.34(+3.05%) |
Nov 09, 2010 | 11.65 | 11.71 | 11.05 | 11.15 | 66,177 | -0.49(-4.21%) |
Nov 08, 2010 | 11.79 | 11.79 | 11.38 | 11.64 | 84,373 | -0.15(-1.27%) |
Nov 05, 2010 | 11.88 | 11.88 | 11.45 | 11.79 | 80,020 | +0.07(+0.60%) |
Nov 04, 2010 | 11.69 | 11.93 | 11.52 | 11.72 | 115,812 | +0.23(+2.00%) |
Nov 03, 2010 | 11.65 | 11.65 | 11.34 | 11.49 | 63,735 | -0.15(-1.29%) |
Nov 02, 2010 | 11.57 | 11.69 | 11.44 | 11.64 | 84,964 | +0.20(+1.75%) |
Nov 01, 2010 | 11.48 | 11.75 | 11.18 | 11.44 | 116,579 | +0.04(+0.35%) |
Oct 29, 2010 | 11.00 | 11.66 | 10.92 | 11.40 | 282,635 | +0.37(+3.35%) |
Oct 28, 2010 | 11.49 | 11.49 | 11.01 | 11.03 | 77,054 | -0.38(-3.33%) |
Oct 27, 2010 | 11.43 | 11.49 | 11.25 | 11.41 | 58,340 | -0.14(-1.21%) |
Oct 25, 2010 | 11.26 | 11.69 | 11.13 | 11.55 | 99,693 | +0.40(+3.59%) |
Oct 22, 2010 | 11.11 | 11.26 | 10.89 | 11.15 | 80,841 | +0.05(+0.45%) |
Oct 21, 2010 | 11.25 | 11.35 | 11.02 | 11.10 | 86,994 | -0.06(-0.54%) |
Oct 20, 2010 | 10.98 | 11.26 | 10.86 | 11.16 | 57,970 | +0.24(+2.20%) |
Oct 19, 2010 | 10.92 | 11.14 | 10.76 | 10.92 | 54,411 | -0.13(-1.18%) |
Oct 18, 2010 | 11.01 | 11.06 | 10.91 | 11.05 | 77,977 | +0.06(+0.55%) |
Oct 15, 2010 | 11.16 | 11.16 | 10.99 | 10.99 | 89,758 | +0.00(+0.00%) |
Oct 14, 2010 | 11.13 | 11.34 | 10.96 | 10.99 | 178,572 | -0.09(-0.81%) |
Oct 13, 2010 | 11.17 | 11.32 | 11.05 | 11.08 | 114,941 | -0.04(-0.36%) |
Oct 12, 2010 | 10.67 | 11.17 | 10.59 | 11.12 | 143,341 | +0.38(+3.54%) |
Oct 11, 2010 | 10.79 | 10.94 | 10.58 | 10.74 | 57,787 | -0.03(-0.28%) |
Oct 08, 2010 | 10.60 | 10.85 | 10.50 | 10.77 | 93,190 | +0.20(+1.89%) |
Oct 07, 2010 | 10.53 | 10.70 | 10.40 | 10.57 | 79,896 | +0.10(+0.96%) |
Oct 06, 2010 | 10.56 | 10.81 | 10.46 | 10.47 | 356,002 | -0.28(-2.60%) |
Oct 05, 2010 | 10.71 | 10.99 | 10.69 | 10.75 | 144,832 | +0.15(+1.42%) |
Oct 04, 2010 | 10.61 | 10.64 | 10.35 | 10.60 | 34,833 | +0.00(+0.00%) |
Oct 01, 2010 | 10.73 | 10.77 | 10.47 | 10.60 | 37,002 | -0.05(-0.47%) |
Sep 30, 2010 | 10.80 | 10.91 | 10.60 | 10.65 | 29,162 | -0.07(-0.65%) |
Sep 29, 2010 | 10.68 | 10.81 | 10.68 | 10.72 | 83,171 | -0.01(-0.09%) |
Sep 28, 2010 | 10.76 | 10.77 | 10.62 | 10.73 | 41,534 | +0.02(+0.19%) |
Sep 27, 2010 | 10.97 | 11.03 | 10.68 | 10.71 | 37,528 | -0.21(-1.92%) |
Sep 24, 2010 | 10.39 | 10.97 | 10.38 | 10.92 | 67,526 | +0.56(+5.41%) |
Sep 23, 2010 | 10.29 | 10.60 | 10.21 | 10.36 | 60,705 | +0.00(+0.00%) |
Sep 22, 2010 | 10.56 | 10.78 | 10.28 | 10.36 | 55,365 | -0.28(-2.63%) |
Sep 21, 2010 | 11.13 | 11.13 | 10.46 | 10.64 | 96,209 | -0.50(-4.49%) |
Sep 20, 2010 | 10.82 | 11.16 | 10.61 | 11.14 | 80,844 | +0.35(+3.24%) |
Sep 17, 2010 | 10.80 | 10.83 | 10.20 | 10.79 | 102,390 | -0.50(-4.43%) |
Sep 15, 2010 | 11.10 | 11.31 | 10.72 | 11.29 | 91,404 | +0.18(+1.62%) |
Sep 14, 2010 | 11.20 | 11.29 | 11.07 | 11.11 | 29,469 | -0.16(-1.42%) |
Sep 13, 2010 | 11.29 | 11.42 | 11.09 | 11.27 | 46,183 | -0.01(-0.09%) |
Sep 10, 2010 | 11.11 | 11.31 | 11.02 | 11.28 | 27,883 | +0.31(+2.83%) |
Sep 09, 2010 | 11.41 | 11.67 | 10.91 | 10.97 | 20,563 | -0.35(-3.09%) |
Sep 08, 2010 | 11.00 | 11.32 | 10.99 | 11.32 | 63,234 | +0.36(+3.28%) |
Sep 07, 2010 | 10.99 | 11.22 | 10.87 | 10.96 | 58,858 | -0.09(-0.81%) |
Sep 03, 2010 | 10.92 | 11.06 | 10.84 | 11.05 | 31,652 | +0.24(+2.22%) |
Sep 02, 2010 | 11.08 | 11.45 | 10.65 | 10.81 | 60,294 | -0.24(-2.17%) |