Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.34 | 10.35 | 10.27 | 10.30 | 200,543 | -0.08(-0.80%) |
Nov 29, 2010 | 10.33 | 10.39 | 10.27 | 10.39 | 831,257 | +0.01(+0.07%) |
Nov 26, 2010 | 10.41 | 10.42 | 10.36 | 10.38 | 90,575 | -0.08(-0.72%) |
Nov 24, 2010 | 10.33 | 10.45 | 10.45 | 10.45 | 494,822 | +0.17(+1.68%) |
Nov 23, 2010 | 10.35 | 10.35 | 10.27 | 10.28 | 358,055 | -0.14(-1.30%) |
Nov 22, 2010 | 10.37 | 10.42 | 10.33 | 10.42 | 274,696 | -0.03(-0.29%) |
Nov 19, 2010 | 10.48 | 10.48 | 10.36 | 10.45 | 179,936 | +0.00(+0.00%) |
Nov 18, 2010 | 10.49 | 10.50 | 10.42 | 10.45 | 330,343 | +0.11(+1.02%) |
Nov 17, 2010 | 10.35 | 10.36 | 10.29 | 10.34 | 324,240 | +0.02(+0.22%) |
Nov 16, 2010 | 10.50 | 10.53 | 10.28 | 10.32 | 481,179 | -0.20(-1.93%) |
Nov 15, 2010 | 10.59 | 10.61 | 10.51 | 10.52 | 221,580 | +0.02(+0.21%) |
Nov 12, 2010 | 10.63 | 10.63 | 10.47 | 10.50 | 464,229 | -0.14(-1.34%) |
Nov 11, 2010 | 10.64 | 10.68 | 10.59 | 10.64 | 178,884 | -0.08(-0.70%) |
Nov 10, 2010 | 10.54 | 10.72 | 10.52 | 10.72 | 256,172 | +0.13(+1.21%) |
Nov 09, 2010 | 10.83 | 10.83 | 10.55 | 10.59 | 401,681 | -0.17(-1.54%) |
Nov 08, 2010 | 10.79 | 10.80 | 10.71 | 10.76 | 238,714 | -0.08(-0.76%) |
Nov 05, 2010 | 10.76 | 10.87 | 10.72 | 10.84 | 582,019 | +0.09(+0.84%) |
Nov 04, 2010 | 10.60 | 10.75 | 10.57 | 10.75 | 581,192 | +0.28(+2.69%) |
Nov 03, 2010 | 10.50 | 10.51 | 10.39 | 10.47 | 258,032 | +0.02(+0.22%) |
Nov 02, 2010 | 10.45 | 10.46 | 10.41 | 10.44 | 251,072 | +0.08(+0.76%) |
Nov 01, 2010 | 10.38 | 10.45 | 10.29 | 10.36 | 191,916 | +0.02(+0.14%) |
Oct 29, 2010 | 10.35 | 10.36 | 10.30 | 10.35 | 231,486 | +0.01(+0.07%) |
Oct 28, 2010 | 10.41 | 10.44 | 10.30 | 10.34 | 247,655 | -0.05(-0.51%) |
Oct 27, 2010 | 10.41 | 10.41 | 10.32 | 10.39 | 186,600 | -0.02(-0.15%) |
Oct 25, 2010 | 10.56 | 10.56 | 10.39 | 10.41 | 281,040 | -0.02(-0.14%) |
Oct 22, 2010 | 10.48 | 10.48 | 10.38 | 10.42 | 322,353 | +0.04(+0.36%) |
Oct 21, 2010 | 10.55 | 10.55 | 10.34 | 10.39 | 379,348 | +0.00(+0.00%) |
Oct 20, 2010 | 10.26 | 10.41 | 10.26 | 10.39 | 272,858 | +0.11(+1.10%) |
Oct 19, 2010 | 10.33 | 10.41 | 10.22 | 10.27 | 463,445 | -0.12(-1.12%) |
Oct 18, 2010 | 10.27 | 10.39 | 10.27 | 10.39 | 192,141 | +0.12(+1.17%) |
Oct 15, 2010 | 10.43 | 10.43 | 10.26 | 10.27 | 823,123 | -0.05(-0.44%) |
Oct 14, 2010 | 10.33 | 10.41 | 10.26 | 10.32 | 247,506 | -0.05(-0.47%) |
Oct 13, 2010 | 10.33 | 10.41 | 10.28 | 10.36 | 499,097 | +0.10(+0.95%) |
Oct 12, 2010 | 10.18 | 10.29 | 10.13 | 10.27 | 323,481 | +0.06(+0.63%) |
Oct 11, 2010 | 10.27 | 10.27 | 10.18 | 10.20 | 330,991 | +0.01(+0.11%) |
Oct 08, 2010 | 10.19 | 10.24 | 10.11 | 10.19 | 289,079 | +0.03(+0.30%) |
Oct 07, 2010 | 10.27 | 10.27 | 10.13 | 10.16 | 227,947 | -0.03(-0.33%) |
Oct 06, 2010 | 10.29 | 10.29 | 10.17 | 10.20 | 424,286 | -0.03(-0.33%) |
Oct 05, 2010 | 10.23 | 10.33 | 10.05 | 10.23 | 294,199 | +0.14(+1.42%) |
Oct 04, 2010 | 10.06 | 10.17 | 10.01 | 10.09 | 280,330 | -0.02(-0.22%) |
Oct 01, 2010 | 10.11 | 10.29 | 10.04 | 10.11 | 276,417 | +0.00(+0.00%) |
Sep 30, 2010 | 10.24 | 10.24 | 10.08 | 10.11 | 519,710 | +0.02(+0.22%) |
Sep 29, 2010 | 10.06 | 10.20 | 10.05 | 10.09 | 463,715 | -0.05(-0.52%) |
Sep 28, 2010 | 10.20 | 10.20 | 9.988 | 10.14 | 366,673 | +0.08(+0.75%) |
Sep 27, 2010 | 10.18 | 10.22 | 10.05 | 10.06 | 757,149 | -0.08(-0.74%) |
Sep 24, 2010 | 10.12 | 10.18 | 9.981 | 10.14 | 718,236 | +0.24(+2.43%) |
Sep 23, 2010 | 10.00 | 10.03 | 9.891 | 9.898 | 1,685,403 | -0.14(-1.42%) |
Sep 22, 2010 | 10.23 | 10.23 | 10.03 | 10.04 | 2,687,591 | -0.12(-1.18%) |
Sep 21, 2010 | 10.27 | 10.33 | 10.14 | 10.16 | 4,306,442 | -0.08(-0.73%) |
Sep 20, 2010 | 10.12 | 10.25 | 10.03 | 10.24 | 302,641 | +0.17(+1.64%) |
Sep 17, 2010 | 10.07 | 10.10 | 10.04 | 10.07 | 165,858 | -0.01(-0.12%) |
Sep 15, 2010 | 9.988 | 10.10 | 9.979 | 10.08 | 355,813 | +0.05(+0.50%) |
Sep 14, 2010 | 10.02 | 10.08 | 9.993 | 10.03 | 193,507 | -0.03(-0.30%) |
Sep 13, 2010 | 10.09 | 10.09 | 9.988 | 10.06 | 112,618 | +0.17(+1.75%) |
Sep 10, 2010 | 9.891 | 9.913 | 9.846 | 9.891 | 219,596 | +0.02(+0.23%) |
Sep 09, 2010 | 9.958 | 9.958 | 9.822 | 9.868 | 318,848 | +0.05(+0.55%) |
Sep 08, 2010 | 9.793 | 9.861 | 9.793 | 9.814 | 155,069 | +0.06(+0.60%) |
Sep 07, 2010 | 9.851 | 9.861 | 9.748 | 9.755 | 104,584 | -0.18(-1.82%) |
Sep 03, 2010 | 9.853 | 9.936 | 9.837 | 9.936 | 112,904 | +0.16(+1.61%) |
Sep 02, 2010 | 9.755 | 9.778 | 9.697 | 9.778 | 105,043 | +0.06(+0.62%) |