Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.93 | 11.27 | 10.76 | 11.19 | 197,052 | +0.22(+2.00%) |
Nov 29, 2010 | 10.73 | 11.02 | 10.73 | 10.97 | 51,494 | +0.13(+1.23%) |
Nov 26, 2010 | 10.69 | 10.89 | 10.60 | 10.84 | 7,386 | +0.04(+0.36%) |
Nov 24, 2010 | 11.03 | 10.80 | 10.80 | 10.80 | 58,633 | -0.21(-1.93%) |
Nov 23, 2010 | 11.05 | 11.05 | 10.80 | 11.01 | 179,652 | -0.06(-0.57%) |
Nov 22, 2010 | 10.98 | 11.13 | 10.95 | 11.07 | 78,495 | +0.02(+0.21%) |
Nov 19, 2010 | 11.09 | 11.19 | 10.94 | 11.05 | 131,618 | -0.12(-1.05%) |
Nov 18, 2010 | 10.89 | 11.16 | 10.84 | 11.16 | 83,964 | +0.28(+2.60%) |
Nov 17, 2010 | 10.84 | 11.04 | 10.48 | 10.88 | 122,007 | +0.05(+0.43%) |
Nov 16, 2010 | 10.85 | 11.03 | 10.68 | 10.84 | 241,251 | -0.13(-1.15%) |
Nov 15, 2010 | 10.95 | 11.09 | 10.87 | 10.96 | 96,910 | +0.06(+0.58%) |
Nov 12, 2010 | 10.91 | 11.01 | 10.84 | 10.90 | 26,170 | -0.02(-0.14%) |
Nov 11, 2010 | 10.85 | 10.95 | 10.82 | 10.91 | 58,870 | +0.01(+0.07%) |
Nov 10, 2010 | 10.82 | 11.03 | 10.74 | 10.91 | 94,671 | +0.14(+1.31%) |
Nov 09, 2010 | 10.62 | 10.91 | 10.62 | 10.76 | 85,017 | +0.19(+1.78%) |
Nov 08, 2010 | 10.54 | 10.77 | 10.44 | 10.58 | 83,407 | +0.03(+0.29%) |
Nov 05, 2010 | 10.54 | 10.62 | 10.39 | 10.55 | 151,165 | -0.11(-1.02%) |
Nov 04, 2010 | 10.90 | 11.00 | 10.58 | 10.65 | 160,737 | -0.21(-1.93%) |
Nov 03, 2010 | 10.93 | 11.00 | 10.46 | 10.86 | 126,210 | -0.04(-0.36%) |
Nov 02, 2010 | 10.90 | 10.90 | 10.79 | 10.90 | 379,554 | +0.09(+0.86%) |
Nov 01, 2010 | 10.81 | 10.89 | 10.72 | 10.81 | 78,131 | +0.01(+0.07%) |
Oct 29, 2010 | 10.87 | 10.89 | 10.79 | 10.80 | 236,818 | -0.02(-0.22%) |
Oct 28, 2010 | 10.77 | 10.92 | 10.76 | 10.82 | 254,541 | +0.06(+0.58%) |
Oct 27, 2010 | 10.67 | 10.84 | 10.62 | 10.76 | 17,748 | +0.01(+0.07%) |
Oct 25, 2010 | 10.84 | 10.89 | 10.76 | 10.76 | 54,084 | -0.06(-0.58%) |
Oct 22, 2010 | 10.74 | 10.86 | 10.68 | 10.82 | 12,209 | +0.10(+0.98%) |
Oct 21, 2010 | 10.73 | 10.78 | 10.55 | 10.71 | 44,342 | +0.03(+0.26%) |
Oct 20, 2010 | 10.73 | 10.76 | 10.68 | 10.69 | 33,244 | +0.05(+0.51%) |
Oct 19, 2010 | 10.72 | 10.82 | 10.63 | 10.63 | 59,156 | -0.10(-0.94%) |
Oct 18, 2010 | 10.71 | 10.76 | 10.58 | 10.73 | 44,024 | +0.03(+0.29%) |
Oct 15, 2010 | 10.63 | 10.72 | 10.63 | 10.70 | 17,762 | +0.05(+0.48%) |
Oct 14, 2010 | 10.74 | 10.74 | 10.53 | 10.65 | 48,108 | -0.20(-1.83%) |
Oct 13, 2010 | 10.62 | 10.88 | 10.50 | 10.85 | 85,585 | +0.24(+2.27%) |
Oct 12, 2010 | 10.58 | 10.61 | 10.47 | 10.61 | 22,021 | +0.05(+0.44%) |
Oct 11, 2010 | 10.48 | 10.58 | 10.42 | 10.56 | 53,556 | +0.14(+1.34%) |
Oct 08, 2010 | 10.39 | 10.50 | 10.39 | 10.42 | 13,693 | +0.02(+0.15%) |
Oct 07, 2010 | 10.49 | 10.50 | 10.34 | 10.41 | 123,884 | -0.05(-0.52%) |
Oct 06, 2010 | 10.38 | 10.48 | 10.37 | 10.46 | 16,588 | +0.05(+0.45%) |
Oct 05, 2010 | 10.27 | 10.42 | 10.26 | 10.41 | 32,717 | +0.15(+1.44%) |
Oct 04, 2010 | 10.28 | 10.42 | 10.27 | 10.27 | 47,123 | -0.10(-0.98%) |
Oct 01, 2010 | 10.38 | 10.51 | 10.30 | 10.37 | 242,193 | -0.05(-0.45%) |
Sep 30, 2010 | 10.15 | 10.50 | 10.11 | 10.41 | 52,220 | +0.25(+2.45%) |
Sep 29, 2010 | 10.16 | 10.34 | 10.13 | 10.16 | 85,146 | +0.02(+0.15%) |
Sep 28, 2010 | 10.11 | 10.27 | 10.08 | 10.15 | 18,121 | -0.10(-0.99%) |
Sep 27, 2010 | 10.46 | 10.47 | 10.12 | 10.25 | 25,314 | -0.26(-2.44%) |
Sep 24, 2010 | 9.946 | 10.57 | 9.946 | 10.51 | 225,031 | +0.43(+4.24%) |
Sep 23, 2010 | 10.11 | 10.25 | 9.946 | 10.08 | 33,779 | -0.02(-0.19%) |
Sep 22, 2010 | 10.06 | 10.17 | 10.06 | 10.10 | 20,006 | -0.05(-0.50%) |
Sep 21, 2010 | 10.22 | 10.26 | 10.10 | 10.15 | 68,814 | -0.01(-0.08%) |
Sep 20, 2010 | 10.08 | 10.23 | 10.04 | 10.16 | 41,893 | +0.07(+0.69%) |
Sep 17, 2010 | 10.23 | 10.23 | 9.915 | 10.09 | 59,037 | -0.14(-1.37%) |
Sep 15, 2010 | 10.16 | 10.23 | 10.01 | 10.23 | 35,726 | +0.09(+0.92%) |
Sep 14, 2010 | 10.22 | 10.23 | 10.13 | 10.13 | 18,185 | -0.04(-0.38%) |
Sep 13, 2010 | 10.13 | 10.23 | 10.03 | 10.17 | 58,207 | +0.13(+1.32%) |
Sep 10, 2010 | 10.02 | 10.04 | 9.767 | 10.04 | 11,582 | +0.13(+1.33%) |
Sep 09, 2010 | 9.970 | 10.13 | 9.907 | 9.907 | 24,450 | -0.15(-1.47%) |
Sep 08, 2010 | 9.697 | 10.08 | 9.643 | 10.06 | 54,810 | +0.31(+3.19%) |
Sep 07, 2010 | 9.612 | 9.744 | 9.596 | 9.744 | 13,361 | -0.12(-1.26%) |
Sep 03, 2010 | 9.550 | 9.868 | 9.472 | 9.868 | 32,286 | +0.44(+4.70%) |
Sep 02, 2010 | 9.355 | 9.511 | 9.316 | 9.425 | 25,545 | +0.02(+0.25%) |