Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.39 | 10.52 | 10.25 | 10.44 | 11,265,433 | +0.00(+0.00%) |
Nov 29, 2010 | 10.45 | 10.50 | 10.23 | 10.44 | 8,778,910 | -0.02(-0.17%) |
Nov 26, 2010 | 10.45 | 10.54 | 10.41 | 10.46 | 3,325,822 | +0.02(+0.17%) |
Nov 24, 2010 | 10.37 | 10.44 | 10.44 | 10.44 | 8,340,707 | +0.13(+1.29%) |
Nov 23, 2010 | 10.40 | 10.42 | 10.20 | 10.30 | 9,154,302 | -0.18(-1.70%) |
Nov 22, 2010 | 10.38 | 10.53 | 10.29 | 10.48 | 6,239,535 | +0.10(+0.96%) |
Nov 19, 2010 | 10.41 | 10.45 | 10.22 | 10.38 | 10,028,893 | -0.04(-0.36%) |
Nov 18, 2010 | 10.38 | 10.52 | 10.36 | 10.42 | 9,410,453 | +0.09(+0.86%) |
Nov 17, 2010 | 10.24 | 10.43 | 10.20 | 10.33 | 13,675,309 | +0.12(+1.22%) |
Nov 16, 2010 | 10.22 | 10.27 | 10.09 | 10.21 | 9,495,796 | -0.08(-0.82%) |
Nov 15, 2010 | 10.31 | 10.43 | 10.22 | 10.29 | 13,392,685 | +0.07(+0.65%) |
Nov 12, 2010 | 10.46 | 10.53 | 10.15 | 10.22 | 23,694,474 | -0.34(-3.26%) |
Nov 11, 2010 | 10.43 | 10.58 | 10.22 | 10.57 | 11,418,708 | +0.06(+0.57%) |
Nov 10, 2010 | 10.49 | 10.54 | 10.38 | 10.51 | 16,309,930 | +0.04(+0.43%) |
Nov 09, 2010 | 10.64 | 10.64 | 10.37 | 10.46 | 16,001,872 | -0.10(-0.93%) |
Nov 08, 2010 | 10.07 | 10.62 | 10.06 | 10.56 | 25,755,216 | +0.52(+5.13%) |
Nov 05, 2010 | 10.45 | 10.60 | 9.940 | 10.05 | 25,012,330 | -0.29(-2.84%) |
Nov 04, 2010 | 10.27 | 10.40 | 10.21 | 10.34 | 11,928,367 | +0.16(+1.57%) |
Nov 03, 2010 | 10.26 | 10.31 | 10.08 | 10.18 | 8,516,712 | -0.02(-0.22%) |
Nov 02, 2010 | 10.22 | 10.29 | 10.14 | 10.20 | 6,425,728 | +0.08(+0.75%) |
Nov 01, 2010 | 10.19 | 10.30 | 10.09 | 10.13 | 8,323,792 | -0.06(-0.61%) |
Oct 29, 2010 | 10.06 | 10.23 | 10.06 | 10.19 | 5,813,351 | +0.10(+1.01%) |
Oct 28, 2010 | 10.09 | 10.13 | 9.957 | 10.09 | 4,338,480 | +0.02(+0.22%) |
Oct 27, 2010 | 9.975 | 10.08 | 9.931 | 10.06 | 6,712,332 | -0.01(-0.09%) |
Oct 25, 2010 | 10.03 | 10.13 | 9.984 | 10.07 | 6,457,074 | +0.12(+1.25%) |
Oct 22, 2010 | 9.975 | 9.993 | 9.886 | 9.948 | 4,971,950 | -0.05(-0.53%) |
Oct 21, 2010 | 9.886 | 10.00 | 9.691 | 10.00 | 17,437,430 | +0.15(+1.53%) |
Oct 20, 2010 | 9.957 | 10.00 | 9.842 | 9.851 | 6,607,833 | -0.08(-0.81%) |
Oct 19, 2010 | 9.904 | 9.984 | 9.824 | 9.931 | 6,852,455 | -0.07(-0.71%) |
Oct 18, 2010 | 10.08 | 10.10 | 9.913 | 10.00 | 6,401,409 | -0.11(-1.06%) |
Oct 15, 2010 | 10.21 | 10.32 | 9.966 | 10.11 | 7,688,457 | -0.10(-0.96%) |
Oct 14, 2010 | 10.22 | 10.27 | 10.01 | 10.21 | 7,529,871 | +0.16(+1.59%) |
Oct 13, 2010 | 10.02 | 10.22 | 10.01 | 10.05 | 10,132,284 | +0.04(+0.44%) |
Oct 12, 2010 | 9.895 | 10.02 | 9.771 | 10.00 | 7,917,067 | +0.11(+1.08%) |
Oct 11, 2010 | 9.868 | 9.966 | 9.840 | 9.895 | 5,676,565 | +0.02(+0.18%) |
Oct 08, 2010 | 9.788 | 9.904 | 9.735 | 9.877 | 9,206,452 | +0.08(+0.82%) |
Oct 07, 2010 | 9.913 | 10.00 | 9.788 | 9.797 | 11,688,800 | -0.07(-0.72%) |
Oct 06, 2010 | 10.09 | 10.09 | 9.806 | 9.868 | 8,945,427 | -0.22(-2.20%) |
Oct 05, 2010 | 9.868 | 10.09 | 9.842 | 10.09 | 14,856,234 | +0.32(+3.28%) |
Oct 04, 2010 | 9.682 | 9.860 | 9.682 | 9.771 | 8,556,775 | +0.11(+1.10%) |
Oct 01, 2010 | 9.691 | 9.717 | 9.584 | 9.664 | 9,079,715 | +0.04(+0.46%) |
Sep 30, 2010 | 9.868 | 9.913 | 9.584 | 9.620 | 21,265,930 | -0.16(-1.64%) |
Sep 29, 2010 | 9.886 | 9.922 | 9.735 | 9.780 | 9,107,571 | -0.14(-1.39%) |
Sep 28, 2010 | 9.717 | 9.957 | 9.637 | 9.917 | 12,509,194 | +0.30(+3.10%) |
Sep 27, 2010 | 9.673 | 9.744 | 9.620 | 9.620 | 9,008,579 | +0.02(+0.19%) |
Sep 24, 2010 | 9.780 | 9.780 | 9.593 | 9.602 | 11,057,511 | -0.09(-0.92%) |
Sep 23, 2010 | 9.726 | 9.824 | 9.682 | 9.691 | 6,198,051 | -0.11(-1.09%) |
Sep 22, 2010 | 9.735 | 9.895 | 9.735 | 9.797 | 6,831,117 | +0.07(+0.73%) |
Sep 21, 2010 | 9.717 | 9.806 | 9.664 | 9.726 | 7,527,022 | +0.01(+0.08%) |
Sep 20, 2010 | 9.682 | 9.757 | 9.611 | 9.718 | 11,030,177 | +0.10(+1.03%) |
Sep 17, 2010 | 9.628 | 9.691 | 9.548 | 9.620 | 16,274,345 | -0.42(-4.16%) |
Sep 15, 2010 | 10.02 | 10.09 | 9.932 | 10.04 | 7,306,338 | -0.05(-0.53%) |
Sep 14, 2010 | 9.975 | 10.13 | 9.904 | 10.09 | 9,746,754 | +0.10(+0.96%) |
Sep 13, 2010 | 9.931 | 10.03 | 9.877 | 9.995 | 7,733,821 | +0.10(+1.01%) |
Sep 10, 2010 | 9.913 | 10.00 | 9.824 | 9.895 | 6,314,339 | -0.07(-0.71%) |
Sep 09, 2010 | 9.922 | 10.00 | 9.860 | 9.966 | 5,878,180 | +0.08(+0.81%) |
Sep 08, 2010 | 9.851 | 9.975 | 9.802 | 9.886 | 6,653,065 | +0.08(+0.82%) |
Sep 07, 2010 | 9.877 | 9.948 | 9.780 | 9.806 | 6,110,291 | -0.16(-1.61%) |
Sep 03, 2010 | 9.904 | 9.975 | 9.815 | 9.966 | 7,341,927 | +0.18(+1.82%) |
Sep 02, 2010 | 9.655 | 9.788 | 9.611 | 9.788 | 10,542,464 | +0.09(+0.92%) |