Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.98 | 11.08 | 10.84 | 11.08 | 63,094 | -0.11(-1.01%) |
Nov 29, 2010 | 11.01 | 11.24 | 10.94 | 11.19 | 17,397 | +0.07(+0.64%) |
Nov 26, 2010 | 11.09 | 11.19 | 11.09 | 11.12 | 4,825 | -0.07(-0.64%) |
Nov 24, 2010 | 11.04 | 11.19 | 11.19 | 11.19 | 39,889 | +0.26(+2.40%) |
Nov 23, 2010 | 10.92 | 11.05 | 10.91 | 10.93 | 31,442 | -0.11(-1.02%) |
Nov 22, 2010 | 10.86 | 11.06 | 10.83 | 11.04 | 23,885 | +0.11(+0.98%) |
Nov 19, 2010 | 10.92 | 10.95 | 10.78 | 10.93 | 41,292 | +0.02(+0.22%) |
Nov 18, 2010 | 11.01 | 11.12 | 10.86 | 10.91 | 33,082 | +0.07(+0.66%) |
Nov 17, 2010 | 10.92 | 11.00 | 10.77 | 10.84 | 35,972 | -0.05(-0.49%) |
Nov 16, 2010 | 11.11 | 11.21 | 10.74 | 10.89 | 39,647 | -0.35(-3.12%) |
Nov 15, 2010 | 11.32 | 11.36 | 11.22 | 11.24 | 15,636 | -0.05(-0.42%) |
Nov 12, 2010 | 11.36 | 11.47 | 11.19 | 11.29 | 21,300 | -0.22(-1.91%) |
Nov 11, 2010 | 11.34 | 11.59 | 11.34 | 11.51 | 14,766 | +0.01(+0.10%) |
Nov 10, 2010 | 11.28 | 11.55 | 11.28 | 11.50 | 34,791 | +0.29(+2.60%) |
Nov 09, 2010 | 11.44 | 11.44 | 11.13 | 11.21 | 23,392 | -0.26(-2.23%) |
Nov 08, 2010 | 11.55 | 11.58 | 11.40 | 11.46 | 19,553 | -0.17(-1.43%) |
Nov 05, 2010 | 11.63 | 11.66 | 11.37 | 11.63 | 73,780 | +0.04(+0.31%) |
Nov 04, 2010 | 11.57 | 11.64 | 11.46 | 11.59 | 97,600 | +0.18(+1.56%) |
Nov 03, 2010 | 11.25 | 11.42 | 11.25 | 11.41 | 22,692 | +0.14(+1.21%) |
Nov 02, 2010 | 11.15 | 11.29 | 11.14 | 11.28 | 63,657 | +0.30(+2.77%) |
Nov 01, 2010 | 10.99 | 11.19 | 10.90 | 10.97 | 76,534 | -0.25(-2.23%) |
Oct 29, 2010 | 11.06 | 11.41 | 10.93 | 11.22 | 54,864 | +0.10(+0.91%) |
Oct 28, 2010 | 11.37 | 11.37 | 10.90 | 11.12 | 37,139 | -0.10(-0.90%) |
Oct 27, 2010 | 11.39 | 11.49 | 11.19 | 11.22 | 82,479 | -0.19(-1.67%) |
Oct 25, 2010 | 11.44 | 11.45 | 11.36 | 11.41 | 24,642 | +0.05(+0.47%) |
Oct 22, 2010 | 11.32 | 11.40 | 11.32 | 11.36 | 51,191 | +0.06(+0.53%) |
Oct 21, 2010 | 11.51 | 11.51 | 11.09 | 11.30 | 67,130 | -0.16(-1.40%) |
Oct 20, 2010 | 11.44 | 11.54 | 11.43 | 11.46 | 27,037 | +0.14(+1.21%) |
Oct 19, 2010 | 11.36 | 11.55 | 11.23 | 11.33 | 36,924 | -0.22(-1.91%) |
Oct 18, 2010 | 11.31 | 11.55 | 11.21 | 11.55 | 24,148 | +0.30(+2.70%) |
Oct 15, 2010 | 11.46 | 11.59 | 11.22 | 11.24 | 87,165 | -0.05(-0.42%) |
Oct 14, 2010 | 11.19 | 11.34 | 10.93 | 11.29 | 18,395 | +0.05(+0.48%) |
Oct 13, 2010 | 11.17 | 11.31 | 10.90 | 11.24 | 64,544 | +0.11(+1.02%) |
Oct 12, 2010 | 11.03 | 11.14 | 10.94 | 11.12 | 17,647 | +0.02(+0.21%) |
Oct 11, 2010 | 11.19 | 11.28 | 10.90 | 11.10 | 15,764 | -0.08(-0.69%) |
Oct 08, 2010 | 10.71 | 11.22 | 10.66 | 11.18 | 29,372 | +0.33(+3.02%) |
Oct 07, 2010 | 11.00 | 11.01 | 10.83 | 10.85 | 24,022 | -0.02(-0.16%) |
Oct 06, 2010 | 10.77 | 11.08 | 10.62 | 10.87 | 52,622 | -0.02(-0.22%) |
Oct 05, 2010 | 10.54 | 10.99 | 10.41 | 10.89 | 69,622 | +0.45(+4.27%) |
Oct 04, 2010 | 10.44 | 10.51 | 10.27 | 10.44 | 48,149 | +0.00(+0.00%) |
Oct 01, 2010 | 10.44 | 10.50 | 10.16 | 10.44 | 21,539 | +0.05(+0.51%) |
Sep 30, 2010 | 10.46 | 10.48 | 10.21 | 10.39 | 62,813 | +0.03(+0.29%) |
Sep 29, 2010 | 10.38 | 10.47 | 10.13 | 10.36 | 49,984 | -0.04(-0.40%) |
Sep 28, 2010 | 10.47 | 10.50 | 10.18 | 10.40 | 41,601 | +0.01(+0.11%) |
Sep 27, 2010 | 10.58 | 10.58 | 10.35 | 10.39 | 15,399 | -0.17(-1.63%) |
Sep 24, 2010 | 10.18 | 10.56 | 10.11 | 10.56 | 47,860 | +0.56(+5.59%) |
Sep 23, 2010 | 10.02 | 10.37 | 9.992 | 10.00 | 32,595 | -0.12(-1.23%) |
Sep 22, 2010 | 10.34 | 10.43 | 10.01 | 10.13 | 26,781 | -0.23(-2.24%) |
Sep 21, 2010 | 10.46 | 10.66 | 10.22 | 10.36 | 37,690 | -0.40(-3.76%) |
Sep 20, 2010 | 10.39 | 10.77 | 10.24 | 10.77 | 59,557 | +0.36(+3.49%) |
Sep 17, 2010 | 10.42 | 10.42 | 10.12 | 10.40 | 84,973 | -0.04(-0.40%) |
Sep 15, 2010 | 10.35 | 10.49 | 10.28 | 10.44 | 22,324 | +0.07(+0.69%) |
Sep 14, 2010 | 10.44 | 10.44 | 10.15 | 10.37 | 26,190 | -0.08(-0.74%) |
Sep 13, 2010 | 10.24 | 10.47 | 10.09 | 10.45 | 59,389 | +0.30(+2.93%) |
Sep 10, 2010 | 10.15 | 10.21 | 10.08 | 10.15 | 38,170 | +0.02(+0.18%) |
Sep 09, 2010 | 10.19 | 10.19 | 10.03 | 10.14 | 52,663 | +0.10(+1.01%) |
Sep 08, 2010 | 10.09 | 10.20 | 9.975 | 10.03 | 47,168 | +0.00(+0.00%) |
Sep 07, 2010 | 10.14 | 10.14 | 9.987 | 10.03 | 89,572 | -0.12(-1.17%) |
Sep 03, 2010 | 9.994 | 10.20 | 9.918 | 10.15 | 63,339 | +0.31(+3.11%) |
Sep 02, 2010 | 9.806 | 9.888 | 9.559 | 9.847 | 29,020 | -0.04(-0.36%) |