Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.23 | 11.24 | 11.11 | 11.15 | 329,054 | -0.14(-1.24%) |
Nov 29, 2010 | 11.34 | 11.34 | 11.16 | 11.29 | 257,422 | -0.09(-0.75%) |
Nov 26, 2010 | 11.45 | 11.45 | 11.33 | 11.37 | 88,037 | -0.09(-0.75%) |
Nov 24, 2010 | 11.36 | 11.46 | 11.46 | 11.46 | 341,114 | +0.19(+1.66%) |
Nov 23, 2010 | 11.25 | 11.34 | 11.19 | 11.27 | 249,121 | -0.09(-0.75%) |
Nov 22, 2010 | 11.25 | 11.37 | 11.20 | 11.36 | 285,187 | +0.08(+0.69%) |
Nov 19, 2010 | 11.26 | 11.31 | 11.21 | 11.28 | 118,227 | +0.00(+0.00%) |
Nov 18, 2010 | 11.25 | 11.37 | 11.25 | 11.28 | 236,467 | +0.12(+1.12%) |
Nov 17, 2010 | 11.18 | 11.22 | 11.12 | 11.15 | 269,841 | -0.03(-0.28%) |
Nov 16, 2010 | 11.34 | 11.37 | 11.14 | 11.18 | 276,629 | -0.21(-1.85%) |
Nov 15, 2010 | 11.51 | 11.56 | 11.38 | 11.39 | 257,765 | -0.06(-0.54%) |
Nov 12, 2010 | 11.52 | 11.62 | 11.39 | 11.46 | 301,469 | -0.16(-1.34%) |
Nov 11, 2010 | 11.53 | 11.63 | 11.39 | 11.61 | 323,362 | -0.03(-0.27%) |
Nov 10, 2010 | 11.76 | 11.76 | 11.50 | 11.64 | 348,057 | -0.12(-0.99%) |
Nov 09, 2010 | 11.80 | 11.83 | 11.71 | 11.76 | 508,439 | +0.12(+1.00%) |
Nov 08, 2010 | 11.61 | 11.78 | 11.59 | 11.64 | 366,435 | -0.04(-0.33%) |
Nov 05, 2010 | 11.71 | 11.76 | 11.64 | 11.68 | 298,640 | -0.03(-0.27%) |
Nov 04, 2010 | 11.68 | 11.78 | 11.59 | 11.71 | 492,103 | +0.15(+1.28%) |
Nov 03, 2010 | 11.36 | 11.64 | 11.25 | 11.57 | 627,722 | +0.36(+3.23%) |
Nov 02, 2010 | 11.14 | 11.21 | 11.09 | 11.20 | 758,967 | +0.11(+0.98%) |
Nov 01, 2010 | 11.18 | 11.18 | 11.05 | 11.10 | 662,895 | -0.04(-0.35%) |
Oct 29, 2010 | 11.13 | 11.17 | 11.09 | 11.13 | 233,673 | +0.00(+0.00%) |
Oct 28, 2010 | 11.21 | 11.30 | 11.11 | 11.13 | 553,037 | -0.02(-0.14%) |
Oct 27, 2010 | 10.95 | 11.18 | 10.89 | 11.15 | 582,062 | +0.23(+2.13%) |
Oct 25, 2010 | 10.92 | 10.98 | 10.89 | 10.92 | 382,899 | +0.05(+0.43%) |
Oct 22, 2010 | 10.82 | 10.89 | 10.73 | 10.87 | 200,397 | +0.08(+0.72%) |
Oct 21, 2010 | 10.81 | 10.85 | 10.66 | 10.79 | 230,874 | +0.05(+0.51%) |
Oct 20, 2010 | 10.64 | 10.80 | 10.64 | 10.74 | 151,799 | +0.12(+1.10%) |
Oct 19, 2010 | 10.64 | 10.75 | 10.56 | 10.62 | 556,896 | -0.16(-1.51%) |
Oct 18, 2010 | 10.75 | 10.81 | 10.69 | 10.78 | 181,548 | +0.01(+0.07%) |
Oct 15, 2010 | 10.76 | 10.99 | 10.69 | 10.78 | 481,499 | +0.10(+0.95%) |
Oct 14, 2010 | 10.67 | 10.71 | 10.61 | 10.68 | 495,354 | +0.02(+0.22%) |
Oct 13, 2010 | 10.64 | 10.72 | 10.63 | 10.65 | 619,737 | +0.04(+0.37%) |
Oct 12, 2010 | 10.62 | 10.65 | 10.53 | 10.61 | 1,168,342 | -0.06(-0.58%) |
Oct 11, 2010 | 10.71 | 10.76 | 10.64 | 10.68 | 532,967 | -0.03(-0.29%) |
Oct 08, 2010 | 10.71 | 10.74 | 10.64 | 10.71 | 216,822 | -0.01(-0.07%) |
Oct 07, 2010 | 10.73 | 10.75 | 10.59 | 10.71 | 355,005 | +0.00(+0.00%) |
Oct 06, 2010 | 10.71 | 10.77 | 10.62 | 10.71 | 378,763 | -0.05(-0.50%) |
Oct 05, 2010 | 10.78 | 10.84 | 10.71 | 10.77 | 493,528 | +0.12(+1.09%) |
Oct 04, 2010 | 10.76 | 10.78 | 10.62 | 10.65 | 444,777 | -0.11(-1.01%) |
Oct 01, 2010 | 10.76 | 10.83 | 10.68 | 10.76 | 211,626 | +0.03(+0.29%) |
Sep 30, 2010 | 10.74 | 10.78 | 10.61 | 10.73 | 452,870 | +0.07(+0.66%) |
Sep 29, 2010 | 10.64 | 10.74 | 10.61 | 10.66 | 417,717 | +0.02(+0.22%) |
Sep 28, 2010 | 10.64 | 10.68 | 10.47 | 10.64 | 339,126 | -0.03(-0.29%) |
Sep 27, 2010 | 10.54 | 10.72 | 10.53 | 10.67 | 344,051 | +0.11(+1.03%) |
Sep 24, 2010 | 10.75 | 10.75 | 10.44 | 10.56 | 735,726 | -0.12(-1.09%) |
Sep 23, 2010 | 10.48 | 10.72 | 10.48 | 10.68 | 779,628 | +0.14(+1.33%) |
Sep 22, 2010 | 10.51 | 10.62 | 10.49 | 10.54 | 308,962 | +0.00(+0.00%) |
Sep 21, 2010 | 10.68 | 10.70 | 10.53 | 10.54 | 195,473 | -0.13(-1.24%) |
Sep 20, 2010 | 10.51 | 10.68 | 10.44 | 10.67 | 268,091 | +0.19(+1.85%) |
Sep 17, 2010 | 10.47 | 10.52 | 10.30 | 10.47 | 232,312 | +0.16(+1.51%) |
Sep 15, 2010 | 10.30 | 10.34 | 10.24 | 10.32 | 224,652 | +0.01(+0.08%) |
Sep 14, 2010 | 10.26 | 10.40 | 10.19 | 10.31 | 492,407 | +0.05(+0.45%) |
Sep 13, 2010 | 10.19 | 10.30 | 10.19 | 10.26 | 378,604 | +0.20(+2.01%) |
Sep 10, 2010 | 10.22 | 10.26 | 10.06 | 10.06 | 387,885 | -0.14(-1.37%) |
Sep 09, 2010 | 10.27 | 10.31 | 10.18 | 10.20 | 397,520 | +0.02(+0.23%) |
Sep 08, 2010 | 10.20 | 10.26 | 10.17 | 10.18 | 711,159 | -0.02(-0.23%) |
Sep 07, 2010 | 10.29 | 10.34 | 10.19 | 10.20 | 167,267 | -0.16(-1.57%) |
Sep 03, 2010 | 10.23 | 10.42 | 10.23 | 10.37 | 334,458 | +0.17(+1.68%) |
Sep 02, 2010 | 10.12 | 10.27 | 10.00 | 10.19 | 638,720 | +0.09(+0.84%) |