Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.72 | 10.73 | 10.51 | 10.66 | 11,055 | -0.12(-1.11%) |
Nov 29, 2010 | 10.70 | 10.78 | 10.49 | 10.78 | 14,507 | +0.03(+0.27%) |
Nov 26, 2010 | 10.71 | 10.75 | 10.57 | 10.75 | 2,673 | +0.09(+0.86%) |
Nov 24, 2010 | 10.70 | 10.66 | 10.66 | 10.66 | 8,390 | +0.06(+0.57%) |
Nov 23, 2010 | 10.51 | 10.61 | 10.45 | 10.60 | 12,905 | +0.01(+0.09%) |
Nov 22, 2010 | 10.66 | 10.80 | 10.54 | 10.59 | 21,575 | -0.10(-0.94%) |
Nov 19, 2010 | 10.60 | 10.76 | 10.60 | 10.69 | 8,905 | +0.09(+0.85%) |
Nov 18, 2010 | 10.67 | 10.87 | 10.60 | 10.60 | 23,262 | -0.09(-0.84%) |
Nov 17, 2010 | 10.41 | 10.70 | 10.41 | 10.69 | 14,745 | +0.13(+1.23%) |
Nov 16, 2010 | 10.67 | 10.67 | 10.42 | 10.56 | 14,857 | -0.16(-1.49%) |
Nov 15, 2010 | 10.64 | 10.76 | 10.52 | 10.72 | 12,300 | +0.17(+1.61%) |
Nov 12, 2010 | 10.52 | 10.60 | 10.41 | 10.55 | 6,450 | -0.01(-0.10%) |
Nov 11, 2010 | 10.50 | 10.58 | 10.40 | 10.56 | 10,220 | +0.03(+0.24%) |
Nov 10, 2010 | 10.50 | 10.60 | 10.47 | 10.53 | 17,754 | +0.00(+0.04%) |
Nov 09, 2010 | 10.72 | 10.79 | 10.48 | 10.53 | 23,850 | -0.19(-1.77%) |
Nov 08, 2010 | 10.48 | 10.75 | 10.46 | 10.72 | 18,460 | +0.14(+1.34%) |
Nov 05, 2010 | 10.42 | 10.62 | 10.42 | 10.58 | 16,257 | +0.12(+1.13%) |
Nov 04, 2010 | 10.40 | 10.58 | 10.40 | 10.46 | 26,500 | +0.15(+1.45%) |
Nov 03, 2010 | 10.29 | 10.38 | 10.29 | 10.31 | 14,790 | +0.02(+0.21%) |
Nov 02, 2010 | 10.37 | 10.44 | 10.29 | 10.29 | 17,690 | -0.03(-0.30%) |
Nov 01, 2010 | 10.35 | 10.52 | 10.24 | 10.32 | 20,872 | -0.09(-0.86%) |
Oct 29, 2010 | 10.41 | 10.47 | 10.34 | 10.41 | 10,260 | +0.01(+0.10%) |
Oct 28, 2010 | 10.29 | 10.43 | 10.24 | 10.40 | 13,916 | +0.12(+1.17%) |
Oct 27, 2010 | 10.34 | 10.38 | 10.21 | 10.28 | 11,911 | -0.24(-2.28%) |
Oct 25, 2010 | 10.55 | 10.65 | 10.52 | 10.52 | 9,160 | +0.03(+0.29%) |
Oct 22, 2010 | 10.50 | 10.55 | 10.34 | 10.49 | 7,245 | -0.01(-0.10%) |
Oct 21, 2010 | 10.32 | 10.75 | 10.32 | 10.50 | 22,436 | +0.18(+1.75%) |
Oct 20, 2010 | 10.33 | 10.40 | 10.28 | 10.32 | 23,009 | -0.00(-0.05%) |
Oct 19, 2010 | 10.51 | 10.56 | 10.23 | 10.32 | 28,255 | -0.21(-1.95%) |
Oct 18, 2010 | 10.67 | 10.69 | 10.50 | 10.53 | 17,085 | -0.27(-2.50%) |
Oct 15, 2010 | 10.93 | 10.93 | 10.70 | 10.80 | 4,890 | -0.12(-1.10%) |
Oct 14, 2010 | 11.03 | 11.03 | 10.80 | 10.92 | 24,800 | -0.03(-0.27%) |
Oct 13, 2010 | 11.02 | 11.15 | 10.95 | 10.95 | 15,380 | +0.03(+0.27%) |
Oct 12, 2010 | 10.80 | 11.01 | 10.69 | 10.92 | 26,613 | +0.16(+1.49%) |
Oct 11, 2010 | 10.75 | 10.93 | 10.75 | 10.76 | 11,042 | -0.09(-0.80%) |
Oct 08, 2010 | 10.82 | 10.85 | 10.57 | 10.85 | 15,072 | +0.05(+0.44%) |
Oct 07, 2010 | 10.86 | 10.86 | 10.73 | 10.80 | 17,434 | -0.02(-0.19%) |
Oct 06, 2010 | 10.86 | 10.88 | 10.78 | 10.82 | 26,900 | +0.01(+0.10%) |
Oct 05, 2010 | 10.85 | 10.93 | 10.74 | 10.81 | 15,370 | -0.05(-0.50%) |
Oct 04, 2010 | 10.75 | 10.87 | 10.70 | 10.86 | 18,200 | +0.13(+1.26%) |
Oct 01, 2010 | 10.59 | 10.75 | 10.44 | 10.73 | 28,033 | +0.20(+1.85%) |
Sep 30, 2010 | 10.58 | 10.61 | 10.41 | 10.53 | 11,480 | -0.02(-0.14%) |
Sep 29, 2010 | 10.49 | 10.58 | 10.42 | 10.55 | 15,525 | +0.22(+2.13%) |
Sep 28, 2010 | 10.39 | 10.43 | 10.31 | 10.33 | 15,600 | -0.12(-1.15%) |
Sep 27, 2010 | 10.50 | 10.62 | 10.35 | 10.45 | 19,253 | +0.00(+0.00%) |
Sep 24, 2010 | 10.61 | 10.65 | 10.42 | 10.45 | 18,290 | -0.05(-0.44%) |
Sep 23, 2010 | 10.38 | 10.50 | 10.38 | 10.50 | 4,120 | +0.00(+0.01%) |
Sep 22, 2010 | 10.40 | 10.50 | 10.29 | 10.50 | 12,200 | +0.20(+1.89%) |
Sep 21, 2010 | 10.23 | 10.36 | 10.17 | 10.30 | 8,290 | +0.06(+0.63%) |
Sep 20, 2010 | 10.42 | 10.42 | 10.20 | 10.24 | 16,700 | -0.17(-1.67%) |
Sep 17, 2010 | 10.53 | 10.60 | 10.40 | 10.41 | 23,040 | -0.20(-1.89%) |
Sep 15, 2010 | 10.66 | 10.66 | 10.48 | 10.61 | 15,600 | -0.04(-0.38%) |
Sep 14, 2010 | 10.94 | 10.94 | 10.50 | 10.65 | 39,058 | -0.24(-2.23%) |
Sep 13, 2010 | 10.71 | 10.91 | 10.71 | 10.89 | 51,060 | +0.22(+2.06%) |
Sep 10, 2010 | 10.65 | 10.71 | 10.52 | 10.67 | 21,480 | +0.01(+0.12%) |
Sep 09, 2010 | 10.67 | 10.67 | 10.55 | 10.66 | 24,321 | +0.14(+1.33%) |
Sep 08, 2010 | 10.49 | 10.56 | 10.16 | 10.52 | 42,935 | +0.16(+1.54%) |
Sep 07, 2010 | 9.970 | 10.54 | 9.970 | 10.36 | 31,051 | +0.58(+5.93%) |
Sep 03, 2010 | 9.750 | 9.910 | 9.750 | 9.780 | 10,850 | +0.06(+0.62%) |
Sep 02, 2010 | 9.680 | 9.750 | 9.500 | 9.720 | 14,855 | +0.16(+1.67%) |