Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.15 | 10.22 | 10.15 | 10.15 | 29,683 | -0.09(-0.91%) |
Nov 29, 2010 | 10.31 | 10.31 | 10.15 | 10.24 | 25,646 | -0.13(-1.27%) |
Nov 26, 2010 | 10.29 | 10.41 | 10.28 | 10.38 | 30,318 | -0.11(-1.00%) |
Nov 24, 2010 | 10.36 | 10.48 | 10.48 | 10.48 | 35,255 | +0.19(+1.89%) |
Nov 23, 2010 | 10.15 | 10.33 | 10.14 | 10.29 | 35,442 | -0.02(-0.19%) |
Nov 22, 2010 | 10.38 | 10.41 | 10.24 | 10.31 | 27,057 | -0.09(-0.86%) |
Nov 19, 2010 | 10.17 | 10.46 | 10.17 | 10.40 | 33,229 | +0.09(+0.83%) |
Nov 18, 2010 | 10.25 | 10.32 | 10.20 | 10.31 | 38,644 | +0.16(+1.61%) |
Nov 17, 2010 | 10.17 | 10.22 | 10.09 | 10.15 | 25,605 | -0.04(-0.42%) |
Nov 16, 2010 | 10.21 | 10.24 | 10.13 | 10.19 | 28,009 | -0.12(-1.21%) |
Nov 15, 2010 | 10.33 | 10.37 | 10.22 | 10.31 | 18,408 | +0.03(+0.26%) |
Nov 12, 2010 | 10.36 | 10.41 | 10.20 | 10.29 | 36,515 | -0.14(-1.38%) |
Nov 11, 2010 | 10.72 | 10.72 | 10.43 | 10.43 | 36,468 | -0.35(-3.25%) |
Nov 10, 2010 | 10.71 | 10.83 | 10.61 | 10.78 | 64,223 | +0.21(+2.02%) |
Nov 09, 2010 | 10.63 | 10.70 | 10.55 | 10.57 | 33,491 | -0.06(-0.59%) |
Nov 08, 2010 | 10.68 | 10.74 | 10.53 | 10.63 | 69,021 | -0.20(-1.83%) |
Nov 05, 2010 | 10.87 | 10.92 | 10.71 | 10.83 | 37,571 | +0.00(+0.00%) |
Nov 04, 2010 | 10.93 | 10.97 | 10.69 | 10.83 | 60,088 | -0.02(-0.21%) |
Nov 03, 2010 | 11.01 | 11.08 | 10.85 | 10.85 | 51,336 | -0.18(-1.66%) |
Nov 02, 2010 | 10.96 | 11.03 | 10.79 | 11.03 | 19,986 | +0.18(+1.68%) |
Nov 01, 2010 | 10.77 | 10.89 | 10.66 | 10.85 | 95,686 | +0.15(+1.42%) |
Oct 29, 2010 | 10.71 | 10.79 | 10.55 | 10.70 | 26,111 | +0.02(+0.18%) |
Oct 28, 2010 | 10.59 | 10.70 | 10.47 | 10.68 | 41,526 | +0.06(+0.55%) |
Oct 27, 2010 | 10.76 | 10.76 | 10.52 | 10.62 | 34,563 | -0.21(-1.90%) |
Oct 25, 2010 | 10.92 | 10.98 | 10.83 | 10.83 | 47,952 | +0.01(+0.11%) |
Oct 22, 2010 | 10.74 | 10.83 | 10.70 | 10.82 | 18,518 | +0.14(+1.35%) |
Oct 21, 2010 | 11.01 | 11.05 | 10.66 | 10.67 | 50,659 | -0.25(-2.31%) |
Oct 20, 2010 | 10.63 | 11.01 | 10.63 | 10.92 | 32,313 | +0.29(+2.71%) |
Oct 19, 2010 | 10.76 | 10.83 | 10.58 | 10.64 | 38,289 | -0.30(-2.74%) |
Oct 18, 2010 | 10.81 | 10.99 | 10.72 | 10.94 | 53,658 | +0.16(+1.52%) |
Oct 15, 2010 | 10.91 | 11.01 | 10.76 | 10.77 | 27,333 | -0.14(-1.28%) |
Oct 14, 2010 | 11.12 | 11.15 | 10.84 | 10.91 | 32,174 | -0.24(-2.13%) |
Oct 13, 2010 | 10.86 | 11.22 | 10.86 | 11.15 | 92,389 | +0.29(+2.69%) |
Oct 12, 2010 | 10.71 | 10.87 | 10.68 | 10.86 | 45,319 | +0.09(+0.83%) |
Oct 11, 2010 | 10.79 | 10.79 | 10.67 | 10.77 | 10,069 | +0.00(+0.00%) |
Oct 08, 2010 | 10.77 | 10.80 | 10.62 | 10.77 | 36,785 | +0.08(+0.73%) |
Oct 07, 2010 | 10.74 | 10.80 | 10.65 | 10.69 | 35,255 | -0.01(-0.07%) |
Oct 06, 2010 | 10.57 | 10.74 | 10.57 | 10.70 | 62,986 | +0.14(+1.29%) |
Oct 05, 2010 | 10.53 | 10.75 | 10.53 | 10.56 | 37,751 | +0.10(+1.00%) |
Oct 04, 2010 | 10.48 | 10.52 | 10.41 | 10.46 | 31,475 | -0.03(-0.33%) |
Oct 01, 2010 | 10.49 | 10.54 | 10.30 | 10.49 | 73,099 | +0.22(+2.16%) |
Sep 30, 2010 | 10.59 | 10.64 | 10.26 | 10.27 | 95,696 | -0.31(-2.94%) |
Sep 29, 2010 | 10.64 | 10.69 | 10.50 | 10.58 | 25,625 | -0.12(-1.16%) |
Sep 28, 2010 | 10.44 | 10.71 | 10.43 | 10.71 | 61,757 | +0.22(+2.11%) |
Sep 27, 2010 | 10.58 | 10.65 | 10.43 | 10.48 | 48,482 | -0.08(-0.74%) |
Sep 24, 2010 | 10.44 | 10.79 | 10.43 | 10.56 | 93,176 | +0.24(+2.37%) |
Sep 23, 2010 | 10.24 | 10.42 | 10.24 | 10.32 | 42,200 | -0.09(-0.82%) |
Sep 22, 2010 | 10.36 | 10.45 | 10.31 | 10.40 | 19,284 | -0.02(-0.15%) |
Sep 21, 2010 | 10.26 | 10.46 | 10.26 | 10.42 | 79,471 | +0.08(+0.75%) |
Sep 20, 2010 | 10.24 | 10.39 | 10.24 | 10.34 | 16,482 | +0.08(+0.80%) |
Sep 17, 2010 | 10.26 | 10.34 | 10.17 | 10.26 | 49,122 | -0.08(-0.75%) |
Sep 15, 2010 | 10.27 | 10.38 | 10.20 | 10.34 | 21,295 | +0.00(+0.00%) |
Sep 14, 2010 | 10.19 | 10.40 | 10.15 | 10.34 | 56,792 | +0.27(+2.70%) |
Sep 13, 2010 | 10.24 | 10.50 | 10.06 | 10.06 | 342,573 | -0.02(-0.19%) |
Sep 10, 2010 | 10.10 | 10.25 | 10.03 | 10.08 | 44,378 | -0.03(-0.27%) |
Sep 09, 2010 | 9.898 | 10.11 | 9.894 | 10.11 | 40,166 | +0.40(+4.08%) |
Sep 08, 2010 | 9.754 | 9.874 | 9.715 | 9.715 | 17,004 | -0.01(-0.12%) |
Sep 07, 2010 | 9.742 | 9.824 | 9.711 | 9.727 | 10,799 | -0.05(-0.56%) |
Sep 03, 2010 | 9.684 | 9.828 | 9.684 | 9.781 | 24,684 | +0.14(+1.41%) |
Sep 02, 2010 | 9.730 | 9.800 | 9.622 | 9.645 | 28,261 | -0.21(-2.09%) |