Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.14 | 10.24 | 10.11 | 10.17 | 1,714,660 | -0.06(-0.63%) |
Nov 29, 2010 | 10.16 | 10.27 | 10.11 | 10.23 | 2,146,210 | +0.02(+0.20%) |
Nov 26, 2010 | 10.25 | 10.29 | 10.21 | 10.21 | 1,659,995 | -0.14(-1.33%) |
Nov 24, 2010 | 10.25 | 10.35 | 10.35 | 10.35 | 1,956,895 | +0.18(+1.74%) |
Nov 23, 2010 | 10.23 | 10.23 | 10.16 | 10.17 | 1,732,056 | -0.17(-1.61%) |
Nov 22, 2010 | 10.33 | 10.38 | 10.27 | 10.34 | 1,962,743 | -0.09(-0.85%) |
Nov 19, 2010 | 10.36 | 10.45 | 10.35 | 10.43 | 2,208,265 | +0.02(+0.15%) |
Nov 18, 2010 | 10.43 | 10.49 | 10.40 | 10.41 | 2,433,981 | +0.15(+1.42%) |
Nov 17, 2010 | 10.24 | 10.32 | 10.23 | 10.27 | 2,177,045 | +0.01(+0.08%) |
Nov 16, 2010 | 10.41 | 10.45 | 10.21 | 10.26 | 3,004,036 | -0.22(-2.06%) |
Nov 15, 2010 | 10.48 | 10.57 | 10.46 | 10.48 | 819,962 | +0.02(+0.15%) |
Nov 12, 2010 | 10.58 | 10.61 | 10.44 | 10.46 | 2,957,667 | -0.17(-1.64%) |
Nov 11, 2010 | 10.63 | 10.69 | 10.55 | 10.63 | 3,172,453 | -0.12(-1.14%) |
Nov 10, 2010 | 10.67 | 10.76 | 10.56 | 10.76 | 1,412,312 | +0.09(+0.85%) |
Nov 09, 2010 | 10.87 | 10.88 | 10.63 | 10.66 | 955,740 | -0.19(-1.77%) |
Nov 08, 2010 | 10.98 | 10.98 | 10.79 | 10.86 | 597,354 | -0.13(-1.21%) |
Nov 05, 2010 | 10.92 | 11.06 | 10.87 | 10.99 | 3,031,732 | +0.08(+0.69%) |
Nov 04, 2010 | 10.67 | 10.93 | 10.67 | 10.91 | 1,016,648 | +0.35(+3.32%) |
Nov 03, 2010 | 10.51 | 10.57 | 10.41 | 10.56 | 2,208,472 | +0.05(+0.52%) |
Nov 02, 2010 | 10.51 | 10.56 | 10.48 | 10.51 | 1,472,274 | +0.08(+0.77%) |
Nov 01, 2010 | 10.49 | 10.58 | 10.35 | 10.43 | 2,961,918 | -0.01(-0.07%) |
Oct 29, 2010 | 10.50 | 10.50 | 10.40 | 10.44 | 2,236,010 | -0.13(-1.25%) |
Oct 28, 2010 | 10.74 | 10.75 | 10.52 | 10.57 | 2,770,026 | -0.13(-1.23%) |
Oct 27, 2010 | 10.65 | 10.72 | 10.60 | 10.70 | 2,453,413 | -0.01(-0.06%) |
Oct 25, 2010 | 10.78 | 10.84 | 10.69 | 10.71 | 2,565,915 | +0.03(+0.27%) |
Oct 22, 2010 | 10.76 | 10.76 | 10.65 | 10.68 | 1,419,456 | -0.03(-0.27%) |
Oct 21, 2010 | 10.77 | 10.86 | 10.63 | 10.71 | 3,981,536 | +0.00(+0.00%) |
Oct 20, 2010 | 10.62 | 10.77 | 10.59 | 10.71 | 3,712,439 | +0.12(+1.17%) |
Oct 19, 2010 | 10.56 | 10.74 | 10.52 | 10.58 | 2,912,059 | +0.02(+0.23%) |
Oct 18, 2010 | 10.58 | 10.74 | 10.56 | 10.56 | 1,757,786 | -0.02(-0.17%) |
Oct 15, 2010 | 10.72 | 10.72 | 10.52 | 10.58 | 4,900,655 | -0.08(-0.78%) |
Oct 14, 2010 | 10.59 | 10.72 | 10.56 | 10.66 | 3,093,952 | +0.05(+0.49%) |
Oct 13, 2010 | 10.59 | 10.72 | 10.54 | 10.61 | 2,347,824 | +0.10(+0.94%) |
Oct 12, 2010 | 10.37 | 10.53 | 10.36 | 10.51 | 1,242,903 | +0.05(+0.47%) |
Oct 11, 2010 | 10.51 | 10.52 | 10.43 | 10.46 | 985,732 | -0.04(-0.42%) |
Oct 08, 2010 | 10.50 | 10.54 | 10.35 | 10.50 | 2,669,577 | +0.11(+1.10%) |
Oct 07, 2010 | 10.46 | 10.49 | 10.34 | 10.39 | 972,029 | -0.03(-0.29%) |
Oct 06, 2010 | 10.41 | 10.46 | 10.37 | 10.42 | 2,683,168 | -0.01(-0.09%) |
Oct 05, 2010 | 10.28 | 10.46 | 10.16 | 10.43 | 1,685,306 | +0.24(+2.40%) |
Oct 04, 2010 | 10.26 | 10.29 | 10.12 | 10.18 | 1,527,019 | -0.06(-0.58%) |
Oct 01, 2010 | 10.24 | 10.36 | 10.18 | 10.24 | 2,224,603 | -0.02(-0.20%) |
Sep 30, 2010 | 10.37 | 10.52 | 10.26 | 10.26 | 4,369,683 | -0.05(-0.45%) |
Sep 29, 2010 | 10.32 | 10.39 | 10.27 | 10.31 | 826,164 | -0.06(-0.63%) |
Sep 28, 2010 | 10.29 | 10.40 | 10.17 | 10.38 | 2,451,181 | +0.10(+0.96%) |
Sep 27, 2010 | 10.33 | 10.36 | 10.26 | 10.28 | 1,762,899 | -0.05(-0.53%) |
Sep 24, 2010 | 10.23 | 10.34 | 10.14 | 10.33 | 1,850,002 | +0.31(+3.06%) |
Sep 23, 2010 | 10.16 | 10.20 | 10.00 | 10.03 | 2,930,987 | -0.21(-2.03%) |
Sep 22, 2010 | 10.39 | 10.42 | 10.20 | 10.23 | 2,909,835 | -0.22(-2.07%) |
Sep 21, 2010 | 10.52 | 10.54 | 10.38 | 10.45 | 2,925,250 | -0.04(-0.40%) |
Sep 20, 2010 | 10.29 | 10.51 | 10.27 | 10.49 | 2,753,571 | +0.21(+2.02%) |
Sep 17, 2010 | 10.28 | 10.34 | 10.25 | 10.28 | 1,668,475 | -0.01(-0.12%) |
Sep 15, 2010 | 10.16 | 10.31 | 10.15 | 10.30 | 2,549,578 | +0.06(+0.56%) |
Sep 14, 2010 | 10.25 | 10.31 | 10.16 | 10.24 | 2,389,602 | -0.03(-0.33%) |
Sep 13, 2010 | 10.20 | 10.29 | 10.19 | 10.27 | 2,313,355 | +0.19(+1.88%) |
Sep 10, 2010 | 10.11 | 10.12 | 10.02 | 10.08 | 965,177 | +0.01(+0.10%) |
Sep 09, 2010 | 10.12 | 10.18 | 10.00 | 10.07 | 899,755 | +0.08(+0.83%) |
Sep 08, 2010 | 9.920 | 10.07 | 9.920 | 9.990 | 1,636,957 | +0.13(+1.31%) |
Sep 07, 2010 | 10.07 | 10.07 | 9.857 | 9.860 | 2,030,122 | -0.27(-2.64%) |
Sep 03, 2010 | 9.982 | 10.14 | 9.979 | 10.13 | 1,429,163 | +0.26(+2.60%) |
Sep 02, 2010 | 9.798 | 9.876 | 9.759 | 9.870 | 2,291,189 | +0.08(+0.78%) |