Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.80 | 10.80 | 10.63 | 10.65 | 3,145,346 | -0.19(-1.77%) |
Nov 29, 2010 | 10.75 | 10.95 | 10.71 | 10.85 | 2,495,919 | +0.05(+0.46%) |
Nov 26, 2010 | 10.74 | 10.85 | 10.72 | 10.80 | 1,060,053 | -0.04(-0.38%) |
Nov 24, 2010 | 10.81 | 10.84 | 10.84 | 10.84 | 2,412,604 | +0.07(+0.70%) |
Nov 23, 2010 | 10.88 | 10.90 | 10.71 | 10.76 | 2,975,206 | -0.27(-2.42%) |
Nov 22, 2010 | 10.93 | 11.11 | 10.92 | 11.03 | 2,593,455 | +0.00(+0.00%) |
Nov 19, 2010 | 10.90 | 11.06 | 10.86 | 11.03 | 3,075,055 | +0.17(+1.53%) |
Nov 18, 2010 | 10.95 | 11.04 | 10.86 | 10.86 | 2,551,530 | +0.03(+0.31%) |
Nov 17, 2010 | 10.98 | 11.04 | 10.79 | 10.83 | 1,829,118 | -0.13(-1.22%) |
Nov 16, 2010 | 11.20 | 11.25 | 10.84 | 10.96 | 2,763,202 | -0.41(-3.59%) |
Nov 15, 2010 | 11.40 | 11.52 | 11.28 | 11.37 | 2,153,544 | -0.01(-0.07%) |
Nov 12, 2010 | 11.57 | 11.66 | 11.23 | 11.38 | 3,098,334 | -0.32(-2.70%) |
Nov 11, 2010 | 11.29 | 11.71 | 11.29 | 11.69 | 2,450,207 | +0.29(+2.55%) |
Nov 10, 2010 | 11.40 | 11.51 | 11.30 | 11.40 | 3,765,377 | -0.17(-1.44%) |
Nov 09, 2010 | 11.78 | 11.82 | 11.49 | 11.57 | 2,757,288 | -0.15(-1.28%) |
Nov 08, 2010 | 11.80 | 11.80 | 11.58 | 11.72 | 2,619,372 | -0.06(-0.50%) |
Nov 05, 2010 | 11.69 | 11.95 | 11.63 | 11.78 | 4,783,871 | +0.00(+0.00%) |
Nov 04, 2010 | 11.71 | 11.89 | 11.61 | 11.78 | 5,407,818 | -0.02(-0.21%) |
Nov 03, 2010 | 11.64 | 11.86 | 11.53 | 11.80 | 4,275,504 | +0.16(+1.36%) |
Nov 02, 2010 | 11.24 | 11.64 | 11.24 | 11.64 | 3,405,753 | +0.45(+4.02%) |
Nov 01, 2010 | 11.29 | 11.46 | 11.11 | 11.19 | 2,128,827 | -0.02(-0.22%) |
Oct 29, 2010 | 11.03 | 11.36 | 11.03 | 11.22 | 2,187,407 | +0.18(+1.66%) |
Oct 28, 2010 | 11.36 | 11.36 | 11.04 | 11.04 | 3,776,778 | -0.17(-1.56%) |
Oct 27, 2010 | 11.08 | 11.24 | 11.02 | 11.21 | 2,400,031 | -0.07(-0.59%) |
Oct 25, 2010 | 11.36 | 11.44 | 11.23 | 11.28 | 2,113,644 | +0.00(+0.00%) |
Oct 22, 2010 | 11.45 | 11.59 | 11.28 | 11.28 | 2,600,327 | -0.20(-1.74%) |
Oct 21, 2010 | 11.22 | 11.59 | 11.18 | 11.48 | 5,065,661 | +0.34(+3.06%) |
Oct 20, 2010 | 11.17 | 11.26 | 11.08 | 11.14 | 2,727,449 | -0.01(-0.07%) |
Oct 19, 2010 | 11.03 | 11.29 | 11.03 | 11.14 | 3,608,267 | -0.06(-0.52%) |
Oct 18, 2010 | 11.10 | 11.28 | 11.00 | 11.20 | 2,724,044 | +0.07(+0.60%) |
Oct 15, 2010 | 11.29 | 11.32 | 11.00 | 11.14 | 3,164,707 | -0.10(-0.89%) |
Oct 14, 2010 | 11.22 | 11.42 | 11.13 | 11.24 | 4,289,099 | -0.11(-0.95%) |
Oct 13, 2010 | 11.29 | 11.35 | 11.11 | 11.34 | 3,869,883 | +0.25(+2.25%) |
Oct 12, 2010 | 11.09 | 11.30 | 10.99 | 11.10 | 4,767,025 | -0.16(-1.40%) |
Oct 11, 2010 | 10.99 | 11.25 | 10.92 | 11.25 | 4,463,400 | +0.33(+3.05%) |
Oct 08, 2010 | 10.92 | 10.95 | 10.71 | 10.92 | 3,485,941 | +0.17(+1.55%) |
Oct 07, 2010 | 10.58 | 10.78 | 10.51 | 10.75 | 120 | +0.22(+2.05%) |
Oct 06, 2010 | 10.50 | 10.90 | 10.45 | 10.54 | 4,413,400 | -0.01(-0.08%) |
Oct 05, 2010 | 10.40 | 10.61 | 10.37 | 10.55 | 2,577,732 | +0.22(+2.18%) |
Oct 04, 2010 | 10.26 | 10.47 | 10.25 | 10.32 | 4,036,744 | -0.03(-0.32%) |
Oct 01, 2010 | 10.35 | 10.65 | 10.24 | 10.35 | 4,145,121 | -0.21(-1.97%) |
Sep 30, 2010 | 10.33 | 10.59 | 10.21 | 10.56 | 120 | +0.27(+2.59%) |
Sep 29, 2010 | 10.05 | 10.36 | 9.788 | 10.30 | 2,275 | +0.32(+3.17%) |
Sep 28, 2010 | 9.705 | 10.21 | 9.663 | 9.980 | 1,573,645 | +0.27(+2.74%) |
Sep 27, 2010 | 9.638 | 9.888 | 9.505 | 9.713 | 5,317,602 | +0.14(+1.48%) |
Sep 24, 2010 | 9.089 | 9.605 | 9.089 | 9.572 | 5,903,725 | +0.61(+6.78%) |
Sep 23, 2010 | 9.222 | 9.264 | 8.848 | 8.964 | 2,629 | -0.34(-3.67%) |
Sep 22, 2010 | 9.414 | 9.530 | 9.256 | 9.305 | 4,290,442 | -0.11(-1.15%) |
Sep 21, 2010 | 9.181 | 9.547 | 9.139 | 9.414 | 120 | +0.23(+2.54%) |
Sep 20, 2010 | 9.022 | 9.197 | 8.931 | 9.181 | 2,999,500 | +0.15(+1.66%) |
Sep 17, 2010 | 9.031 | 9.031 | 8.789 | 9.031 | 2,526,344 | +0.07(+0.74%) |
Sep 15, 2010 | 8.731 | 8.997 | 8.698 | 8.964 | 3,481,358 | +0.17(+1.99%) |
Sep 14, 2010 | 8.806 | 8.881 | 8.673 | 8.789 | 3,191,529 | -0.03(-0.38%) |
Sep 13, 2010 | 8.698 | 8.823 | 8.648 | 8.823 | 3,099,830 | +0.26(+3.01%) |
Sep 10, 2010 | 8.323 | 8.590 | 8.323 | 8.565 | 4,672,538 | +0.24(+2.90%) |
Sep 09, 2010 | 8.415 | 8.448 | 8.290 | 8.323 | 5,126,935 | -0.04(-0.50%) |
Sep 08, 2010 | 8.490 | 8.573 | 8.332 | 8.365 | 4,152,934 | -0.12(-1.37%) |
Sep 07, 2010 | 8.481 | 8.615 | 8.465 | 8.481 | 3,268,442 | -0.13(-1.55%) |
Sep 03, 2010 | 8.690 | 8.739 | 8.556 | 8.615 | 6,568,954 | +0.10(+1.17%) |
Sep 02, 2010 | 8.690 | 8.690 | 8.465 | 8.515 | 1,201 | -0.17(-2.01%) |