Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.58 | 10.64 | 10.58 | 10.59 | 6,505 | -0.06(-0.56%) |
Nov 29, 2010 | 10.59 | 10.66 | 10.55 | 10.65 | 11,541 | -0.02(-0.22%) |
Nov 26, 2010 | 10.68 | 10.69 | 10.67 | 10.67 | 31,132 | -0.07(-0.67%) |
Nov 24, 2010 | 10.73 | 10.75 | 10.75 | 10.75 | 22,694 | +0.14(+1.34%) |
Nov 23, 2010 | 10.59 | 10.62 | 10.59 | 10.60 | 5,834 | -0.13(-1.22%) |
Nov 22, 2010 | 10.74 | 10.74 | 10.74 | 10.74 | 1,625 | +0.00(+0.01%) |
Nov 19, 2010 | 10.69 | 10.74 | 10.69 | 10.74 | 23,144 | -0.02(-0.21%) |
Nov 18, 2010 | 10.69 | 10.77 | 10.69 | 10.76 | 8,212 | +0.16(+1.54%) |
Nov 17, 2010 | 10.60 | 10.62 | 10.58 | 10.59 | 82,678 | +0.04(+0.36%) |
Nov 16, 2010 | 10.66 | 10.66 | 10.56 | 10.56 | 75,784 | -0.20(-1.82%) |
Nov 15, 2010 | 10.81 | 10.81 | 10.75 | 10.75 | 7,972 | +0.01(+0.07%) |
Nov 12, 2010 | 10.77 | 10.77 | 10.72 | 10.74 | 16,700 | -0.11(-1.00%) |
Nov 11, 2010 | 10.80 | 10.86 | 10.79 | 10.85 | 12,685 | -0.05(-0.42%) |
Nov 10, 2010 | 10.85 | 10.90 | 10.79 | 10.90 | 9,648 | +0.06(+0.52%) |
Nov 09, 2010 | 10.97 | 10.97 | 10.84 | 10.84 | 32,754 | -0.10(-0.89%) |
Nov 08, 2010 | 10.91 | 10.94 | 10.91 | 10.94 | 10,303 | -0.00(-0.02%) |
Nov 05, 2010 | 10.92 | 10.96 | 10.92 | 10.94 | 18,753 | +0.02(+0.14%) |
Nov 04, 2010 | 10.87 | 10.93 | 10.87 | 10.93 | 32,761 | +0.18(+1.70%) |
Nov 03, 2010 | 10.72 | 10.76 | 10.69 | 10.74 | 18,295 | +0.01(+0.07%) |
Nov 02, 2010 | 10.72 | 10.75 | 10.72 | 10.74 | 11,847 | +0.09(+0.85%) |
Nov 01, 2010 | 10.73 | 10.75 | 10.60 | 10.65 | 8,340 | +0.01(+0.05%) |
Oct 29, 2010 | 10.63 | 10.64 | 10.63 | 10.64 | 2,797 | -0.01(-0.05%) |
Oct 28, 2010 | 10.62 | 10.65 | 10.59 | 10.65 | 11,572 | +0.07(+0.62%) |
Oct 27, 2010 | 10.58 | 10.58 | 10.56 | 10.58 | 41,665 | -0.11(-1.00%) |
Oct 25, 2010 | 10.73 | 10.73 | 10.66 | 10.69 | 24,999 | +0.06(+0.58%) |
Oct 22, 2010 | 10.63 | 10.63 | 10.62 | 10.63 | 5,962 | +0.00(+0.00%) |
Oct 21, 2010 | 10.64 | 10.66 | 10.62 | 10.63 | 27,660 | +0.04(+0.39%) |
Oct 20, 2010 | 10.52 | 10.62 | 10.52 | 10.58 | 15,032 | +0.11(+1.03%) |
Oct 19, 2010 | 10.50 | 10.58 | 10.46 | 10.48 | 17,942 | -0.17(-1.60%) |
Oct 18, 2010 | 10.60 | 10.65 | 10.58 | 10.65 | 17,185 | +0.06(+0.61%) |
Oct 15, 2010 | 10.65 | 10.65 | 10.56 | 10.58 | 37,180 | +0.06(+0.60%) |
Oct 14, 2010 | 10.57 | 10.58 | 10.52 | 10.52 | 15,575 | -0.07(-0.65%) |
Oct 13, 2010 | 10.55 | 10.61 | 10.55 | 10.59 | 5,920 | +0.14(+1.33%) |
Oct 12, 2010 | 10.45 | 10.45 | 10.44 | 10.45 | 3,700 | -0.04(-0.39%) |
Oct 11, 2010 | 10.46 | 10.49 | 10.46 | 10.49 | 2,789 | +0.03(+0.30%) |
Oct 08, 2010 | 10.46 | 10.46 | 10.45 | 10.46 | 9,407 | +0.05(+0.43%) |
Oct 07, 2010 | 10.41 | 10.41 | 10.41 | 10.41 | 3,103 | -0.00(-0.01%) |
Oct 06, 2010 | 10.40 | 10.42 | 10.40 | 10.41 | 18,128 | +0.00(+0.00%) |
Oct 05, 2010 | 10.33 | 10.44 | 10.32 | 10.41 | 9,512 | +0.20(+1.97%) |
Oct 04, 2010 | 10.30 | 10.30 | 10.21 | 10.21 | 15,323 | -0.09(-0.86%) |
Oct 01, 2010 | 10.30 | 10.35 | 10.30 | 10.30 | 5,757 | +0.00(+0.03%) |
Sep 30, 2010 | 10.36 | 10.37 | 10.26 | 10.30 | 10,660 | -0.01(-0.07%) |
Sep 29, 2010 | 10.31 | 10.34 | 10.29 | 10.31 | 7,902 | -0.04(-0.40%) |
Sep 28, 2010 | 10.27 | 10.35 | 10.25 | 10.35 | 153,746 | +0.04(+0.40%) |
Sep 27, 2010 | 10.31 | 10.33 | 10.30 | 10.31 | 7,704 | -0.02(-0.22%) |
Sep 24, 2010 | 10.27 | 10.33 | 10.27 | 10.33 | 12,968 | +0.17(+1.72%) |
Sep 23, 2010 | 10.20 | 10.23 | 10.15 | 10.15 | 19,156 | -0.07(-0.71%) |
Sep 22, 2010 | 10.27 | 10.27 | 10.21 | 10.23 | 12,495 | -0.03(-0.30%) |
Sep 21, 2010 | 10.26 | 10.31 | 10.25 | 10.26 | 313,187 | -0.02(-0.23%) |
Sep 20, 2010 | 10.23 | 10.29 | 10.23 | 10.28 | 129,732 | +0.13(+1.28%) |
Sep 17, 2010 | 10.15 | 10.17 | 10.14 | 10.15 | 63,359 | +0.02(+0.20%) |
Sep 15, 2010 | 10.05 | 10.13 | 10.05 | 10.13 | 29,057 | +0.01(+0.10%) |
Sep 14, 2010 | 10.06 | 10.12 | 10.04 | 10.12 | 12,625 | +0.04(+0.41%) |
Sep 13, 2010 | 10.08 | 10.09 | 10.06 | 10.08 | 8,112 | +0.09(+0.87%) |
Sep 10, 2010 | 9.980 | 9.997 | 9.942 | 9.991 | 15,532 | +0.05(+0.54%) |
Sep 09, 2010 | 9.991 | 9.991 | 9.926 | 9.937 | 33,822 | +0.06(+0.56%) |
Sep 08, 2010 | 9.916 | 9.916 | 9.880 | 9.881 | 18,571 | +0.01(+0.14%) |
Sep 07, 2010 | 9.867 | 9.873 | 9.857 | 9.867 | 204,184 | -0.04(-0.45%) |
Sep 03, 2010 | 9.870 | 9.911 | 9.870 | 9.911 | 18,298 | +0.13(+1.34%) |
Sep 02, 2010 | 9.785 | 9.785 | 9.780 | 9.780 | 2,614 | +0.05(+0.47%) |