Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.24 | 11.32 | 11.11 | 11.28 | 433,213 | -0.03(-0.25%) |
Nov 29, 2010 | 11.12 | 11.33 | 11.01 | 11.31 | 332,422 | +0.12(+1.08%) |
Nov 26, 2010 | 11.16 | 11.22 | 11.10 | 11.19 | 130,892 | -0.02(-0.19%) |
Nov 24, 2010 | 11.11 | 11.21 | 11.21 | 11.21 | 459,736 | +0.13(+1.21%) |
Nov 23, 2010 | 11.08 | 11.08 | 10.92 | 11.08 | 398,870 | -0.08(-0.70%) |
Nov 22, 2010 | 11.05 | 11.19 | 11.05 | 11.16 | 357,113 | +0.05(+0.45%) |
Nov 19, 2010 | 11.12 | 11.16 | 10.99 | 11.11 | 346,471 | +0.00(+0.00%) |
Nov 18, 2010 | 11.23 | 11.28 | 11.05 | 11.11 | 480,828 | +0.02(+0.19%) |
Nov 17, 2010 | 11.19 | 11.26 | 11.07 | 11.08 | 348,229 | -0.12(-1.07%) |
Nov 16, 2010 | 11.34 | 11.42 | 11.16 | 11.20 | 493,716 | -0.17(-1.49%) |
Nov 15, 2010 | 11.38 | 11.54 | 11.18 | 11.37 | 443,498 | +0.00(+0.04%) |
Nov 12, 2010 | 11.45 | 11.49 | 11.33 | 11.37 | 705,867 | -0.19(-1.67%) |
Nov 11, 2010 | 11.64 | 11.68 | 11.55 | 11.56 | 297,275 | -0.17(-1.49%) |
Nov 10, 2010 | 11.58 | 11.74 | 11.49 | 11.74 | 342,988 | +0.19(+1.68%) |
Nov 09, 2010 | 11.68 | 11.68 | 11.50 | 11.54 | 304,313 | -0.08(-0.73%) |
Nov 08, 2010 | 11.69 | 11.72 | 11.55 | 11.63 | 261,944 | -0.05(-0.44%) |
Nov 05, 2010 | 11.76 | 11.83 | 11.64 | 11.68 | 387,488 | -0.02(-0.20%) |
Nov 04, 2010 | 11.67 | 11.78 | 11.61 | 11.71 | 408,602 | +0.17(+1.52%) |
Nov 03, 2010 | 11.57 | 11.59 | 11.41 | 11.53 | 349,414 | -0.03(-0.29%) |
Nov 02, 2010 | 11.40 | 11.57 | 11.37 | 11.56 | 340,076 | +0.31(+2.73%) |
Nov 01, 2010 | 11.41 | 11.46 | 11.18 | 11.26 | 278,217 | -0.09(-0.79%) |
Oct 29, 2010 | 11.27 | 11.40 | 11.25 | 11.35 | 247,487 | +0.07(+0.59%) |
Oct 28, 2010 | 11.34 | 11.39 | 11.23 | 11.28 | 324,667 | +0.05(+0.46%) |
Oct 27, 2010 | 11.15 | 11.26 | 11.04 | 11.23 | 438,245 | -0.09(-0.83%) |
Oct 25, 2010 | 11.56 | 11.56 | 11.29 | 11.32 | 424,109 | -0.13(-1.11%) |
Oct 22, 2010 | 11.34 | 11.46 | 11.26 | 11.45 | 310,986 | +0.11(+0.96%) |
Oct 21, 2010 | 11.40 | 11.50 | 11.19 | 11.34 | 439,283 | +0.02(+0.21%) |
Oct 20, 2010 | 11.52 | 11.59 | 11.30 | 11.32 | 417,595 | -0.10(-0.86%) |
Oct 19, 2010 | 11.37 | 11.59 | 11.31 | 11.42 | 486,483 | -0.05(-0.45%) |
Oct 18, 2010 | 11.48 | 11.55 | 11.42 | 11.47 | 335,640 | +0.05(+0.41%) |
Oct 15, 2010 | 11.68 | 11.77 | 11.41 | 11.42 | 843,920 | -0.09(-0.81%) |
Oct 14, 2010 | 11.63 | 11.66 | 11.43 | 11.51 | 672,026 | -0.09(-0.77%) |
Oct 13, 2010 | 11.57 | 11.96 | 11.57 | 11.60 | 891,232 | +0.15(+1.35%) |
Oct 12, 2010 | 11.28 | 11.48 | 11.20 | 11.45 | 308,306 | +0.11(+0.95%) |
Oct 11, 2010 | 11.29 | 11.42 | 11.24 | 11.34 | 279,896 | +0.00(+0.04%) |
Oct 08, 2010 | 11.21 | 11.47 | 11.02 | 11.34 | 369,657 | +0.16(+1.47%) |
Oct 07, 2010 | 11.19 | 11.21 | 11.07 | 11.17 | 506,477 | +0.08(+0.72%) |
Oct 06, 2010 | 11.01 | 11.12 | 11.01 | 11.09 | 389,260 | +0.08(+0.76%) |
Oct 05, 2010 | 10.79 | 11.05 | 10.71 | 11.01 | 288,551 | +0.36(+3.34%) |
Oct 04, 2010 | 10.74 | 10.79 | 10.60 | 10.65 | 294,354 | -0.09(-0.83%) |
Oct 01, 2010 | 10.77 | 10.78 | 10.59 | 10.74 | 379,882 | +0.08(+0.79%) |
Sep 30, 2010 | 10.79 | 10.81 | 10.58 | 10.66 | 533,330 | -0.04(-0.35%) |
Sep 29, 2010 | 10.62 | 10.72 | 10.60 | 10.70 | 398,479 | +0.01(+0.09%) |
Sep 28, 2010 | 10.78 | 10.78 | 10.55 | 10.69 | 482,645 | -0.04(-0.35%) |
Sep 27, 2010 | 10.70 | 10.74 | 10.60 | 10.72 | 286,101 | +0.02(+0.22%) |
Sep 24, 2010 | 10.71 | 10.73 | 10.63 | 10.70 | 432,836 | +0.16(+1.55%) |
Sep 23, 2010 | 10.68 | 10.78 | 10.53 | 10.54 | 262,803 | -0.22(-2.00%) |
Sep 22, 2010 | 10.70 | 10.91 | 10.70 | 10.75 | 450,698 | -0.00(-0.04%) |
Sep 21, 2010 | 10.95 | 10.95 | 10.75 | 10.76 | 474,780 | -0.17(-1.54%) |
Sep 20, 2010 | 10.81 | 10.93 | 10.70 | 10.93 | 678,791 | +0.17(+1.57%) |
Sep 17, 2010 | 10.71 | 10.78 | 10.54 | 10.76 | 626,724 | +0.06(+0.57%) |
Sep 15, 2010 | 10.57 | 10.73 | 10.48 | 10.70 | 240,233 | +0.12(+1.11%) |
Sep 14, 2010 | 10.62 | 10.72 | 10.56 | 10.58 | 199,866 | -0.04(-0.35%) |
Sep 13, 2010 | 10.51 | 10.65 | 10.46 | 10.62 | 330,079 | +0.23(+2.21%) |
Sep 10, 2010 | 10.30 | 10.48 | 10.30 | 10.39 | 274,955 | +0.02(+0.23%) |
Sep 09, 2010 | 10.40 | 10.47 | 10.27 | 10.36 | 212,808 | +0.07(+0.73%) |
Sep 08, 2010 | 10.25 | 10.35 | 10.23 | 10.29 | 294,964 | +0.10(+0.96%) |
Sep 07, 2010 | 10.29 | 10.31 | 10.17 | 10.19 | 269,002 | -0.09(-0.91%) |
Sep 03, 2010 | 10.37 | 10.49 | 10.20 | 10.28 | 458,122 | +0.00(+0.00%) |
Sep 02, 2010 | 10.12 | 10.32 | 10.07 | 10.28 | 455,212 | +0.12(+1.15%) |