Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.52 | 10.80 | 10.35 | 10.48 | 52,807 | -0.25(-2.30%) |
Nov 29, 2010 | 10.72 | 10.82 | 10.54 | 10.73 | 25,774 | -0.01(-0.13%) |
Nov 26, 2010 | 10.85 | 10.90 | 10.75 | 10.75 | 9,188 | -0.15(-1.33%) |
Nov 24, 2010 | 10.63 | 10.89 | 10.89 | 10.89 | 67,420 | +0.34(+3.24%) |
Nov 23, 2010 | 10.60 | 10.65 | 10.35 | 10.55 | 18,987 | -0.20(-1.89%) |
Nov 22, 2010 | 10.65 | 10.80 | 10.36 | 10.75 | 14,688 | +0.04(+0.41%) |
Nov 19, 2010 | 10.50 | 10.79 | 10.35 | 10.71 | 27,978 | +0.23(+2.15%) |
Nov 18, 2010 | 10.75 | 10.77 | 10.35 | 10.48 | 35,861 | -0.15(-1.43%) |
Nov 17, 2010 | 10.88 | 11.08 | 10.54 | 10.64 | 17,002 | -0.25(-2.33%) |
Nov 16, 2010 | 10.70 | 10.96 | 10.59 | 10.89 | 35,205 | +0.11(+1.01%) |
Nov 15, 2010 | 10.70 | 10.90 | 10.54 | 10.78 | 19,576 | -0.01(-0.14%) |
Nov 12, 2010 | 11.13 | 11.13 | 10.73 | 10.80 | 22,886 | -0.46(-4.13%) |
Nov 11, 2010 | 11.11 | 11.44 | 11.11 | 11.26 | 51,520 | +0.00(+0.00%) |
Nov 10, 2010 | 11.02 | 11.26 | 10.84 | 11.26 | 36,374 | +0.29(+2.65%) |
Nov 09, 2010 | 10.99 | 11.19 | 10.78 | 10.97 | 35,854 | -0.03(-0.26%) |
Nov 08, 2010 | 10.99 | 11.07 | 10.84 | 11.00 | 13,075 | -0.04(-0.39%) |
Nov 05, 2010 | 11.15 | 11.23 | 11.00 | 11.04 | 25,842 | -0.04(-0.33%) |
Nov 04, 2010 | 10.96 | 11.31 | 10.96 | 11.08 | 55,894 | +0.49(+4.67%) |
Nov 03, 2010 | 10.54 | 10.63 | 10.45 | 10.59 | 105,975 | +0.04(+0.41%) |
Nov 02, 2010 | 10.48 | 10.61 | 10.43 | 10.54 | 64,457 | +0.22(+2.11%) |
Nov 01, 2010 | 11.21 | 11.21 | 10.16 | 10.32 | 127,034 | -1.00(-8.85%) |
Oct 29, 2010 | 11.39 | 11.71 | 11.12 | 11.33 | 28,137 | -0.08(-0.70%) |
Oct 28, 2010 | 11.57 | 11.77 | 11.38 | 11.41 | 17,507 | -0.02(-0.19%) |
Oct 27, 2010 | 11.52 | 11.63 | 11.28 | 11.43 | 19,101 | -0.17(-1.44%) |
Oct 25, 2010 | 11.71 | 11.78 | 11.12 | 11.60 | 40,417 | +0.01(+0.13%) |
Oct 22, 2010 | 11.68 | 11.79 | 11.41 | 11.58 | 18,446 | -0.08(-0.69%) |
Oct 21, 2010 | 11.98 | 11.99 | 11.41 | 11.66 | 52,208 | -0.25(-2.13%) |
Oct 20, 2010 | 11.92 | 11.93 | 11.71 | 11.92 | 23,576 | +0.10(+0.86%) |
Oct 19, 2010 | 11.84 | 12.07 | 11.56 | 11.81 | 34,258 | -0.24(-1.99%) |
Oct 18, 2010 | 11.68 | 12.06 | 11.61 | 12.05 | 31,304 | +0.37(+3.17%) |
Oct 15, 2010 | 11.76 | 11.81 | 11.42 | 11.68 | 94,226 | +0.00(+0.00%) |
Oct 14, 2010 | 11.84 | 11.84 | 11.57 | 11.68 | 31,240 | -0.14(-1.17%) |
Oct 13, 2010 | 11.76 | 11.88 | 11.63 | 11.82 | 27,564 | +0.09(+0.81%) |
Oct 12, 2010 | 11.59 | 11.81 | 11.59 | 11.73 | 6,191 | +0.07(+0.56%) |
Oct 11, 2010 | 11.44 | 11.79 | 11.43 | 11.66 | 17,265 | -0.06(-0.50%) |
Oct 08, 2010 | 11.39 | 11.84 | 11.24 | 11.72 | 19,514 | +0.23(+1.96%) |
Oct 07, 2010 | 11.76 | 11.76 | 11.26 | 11.49 | 49,017 | -0.15(-1.25%) |
Oct 06, 2010 | 11.52 | 11.75 | 11.46 | 11.64 | 25,366 | +0.07(+0.57%) |
Oct 05, 2010 | 11.12 | 11.68 | 11.07 | 11.57 | 42,720 | +0.61(+5.57%) |
Oct 04, 2010 | 10.99 | 11.14 | 10.91 | 10.96 | 46,936 | -0.09(-0.79%) |
Oct 01, 2010 | 11.28 | 11.29 | 10.97 | 11.05 | 13,941 | -0.12(-1.04%) |
Sep 30, 2010 | 10.87 | 11.26 | 10.87 | 11.17 | 50,531 | +0.36(+3.36%) |
Sep 29, 2010 | 10.81 | 10.88 | 10.60 | 10.80 | 42,050 | -0.08(-0.73%) |
Sep 28, 2010 | 10.72 | 10.89 | 10.51 | 10.88 | 24,229 | +0.22(+2.04%) |
Sep 27, 2010 | 10.70 | 10.72 | 10.56 | 10.67 | 15,317 | -0.02(-0.20%) |
Sep 24, 2010 | 10.38 | 10.69 | 10.29 | 10.69 | 38,497 | +0.48(+4.70%) |
Sep 23, 2010 | 10.36 | 10.52 | 10.21 | 10.21 | 22,391 | -0.26(-2.50%) |
Sep 22, 2010 | 10.43 | 10.72 | 10.40 | 10.47 | 29,449 | -0.03(-0.28%) |
Sep 21, 2010 | 10.54 | 10.72 | 10.45 | 10.50 | 25,238 | -0.04(-0.34%) |
Sep 20, 2010 | 10.17 | 10.57 | 10.12 | 10.54 | 51,969 | +0.36(+3.57%) |
Sep 17, 2010 | 10.26 | 10.34 | 9.969 | 10.17 | 68,560 | -0.23(-2.17%) |
Sep 15, 2010 | 10.67 | 10.67 | 10.09 | 10.40 | 23,235 | +0.04(+0.42%) |
Sep 14, 2010 | 10.59 | 10.67 | 10.28 | 10.35 | 45,319 | -0.23(-2.13%) |
Sep 13, 2010 | 10.24 | 10.64 | 10.15 | 10.58 | 54,599 | +0.44(+4.30%) |
Sep 10, 2010 | 10.25 | 10.28 | 10.03 | 10.14 | 17,235 | -0.22(-2.10%) |
Sep 09, 2010 | 10.54 | 10.59 | 10.25 | 10.36 | 12,083 | +0.01(+0.07%) |
Sep 08, 2010 | 10.57 | 10.57 | 10.32 | 10.35 | 24,311 | -0.15(-1.45%) |
Sep 07, 2010 | 10.70 | 10.70 | 10.46 | 10.51 | 52,881 | -0.22(-2.02%) |
Sep 03, 2010 | 10.47 | 10.74 | 10.32 | 10.72 | 113,454 | +0.27(+2.56%) |
Sep 02, 2010 | 10.41 | 10.47 | 10.30 | 10.46 | 43,168 | +0.00(+0.00%) |