Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.948 | 10.25 | 9.730 | 10.15 | 196,519 | -0.02(-0.15%) |
Nov 29, 2010 | 10.19 | 10.19 | 10.03 | 10.17 | 283,922 | +0.05(+0.45%) |
Nov 26, 2010 | 10.21 | 10.24 | 10.07 | 10.12 | 291,473 | -0.33(-3.19%) |
Nov 24, 2010 | 10.38 | 10.45 | 10.45 | 10.45 | 103,631 | +0.10(+0.96%) |
Nov 23, 2010 | 10.43 | 10.43 | 10.22 | 10.35 | 380,594 | -0.22(-2.08%) |
Nov 22, 2010 | 10.51 | 10.62 | 10.51 | 10.57 | 296,482 | +0.11(+1.04%) |
Nov 19, 2010 | 10.50 | 10.53 | 10.35 | 10.47 | 394,129 | -0.22(-2.05%) |
Nov 18, 2010 | 10.59 | 10.81 | 10.59 | 10.68 | 282,378 | +0.18(+1.68%) |
Nov 17, 2010 | 10.50 | 10.62 | 10.49 | 10.51 | 246,051 | +0.05(+0.51%) |
Nov 16, 2010 | 10.82 | 10.82 | 10.36 | 10.45 | 751,655 | -0.54(-4.92%) |
Nov 15, 2010 | 11.11 | 11.11 | 11.00 | 11.00 | 123,166 | -0.00(-0.04%) |
Nov 12, 2010 | 11.08 | 11.15 | 10.96 | 11.00 | 187,565 | -0.34(-2.98%) |
Nov 11, 2010 | 11.23 | 11.37 | 11.20 | 11.34 | 127,294 | -0.20(-1.70%) |
Nov 10, 2010 | 11.51 | 11.55 | 11.36 | 11.53 | 91,024 | +0.08(+0.67%) |
Nov 09, 2010 | 11.66 | 11.68 | 11.40 | 11.46 | 244,580 | -0.11(-0.99%) |
Nov 08, 2010 | 11.50 | 11.62 | 11.48 | 11.57 | 189,776 | -0.09(-0.76%) |
Nov 05, 2010 | 11.51 | 11.66 | 11.50 | 11.66 | 276,047 | +0.16(+1.39%) |
Nov 04, 2010 | 11.32 | 11.51 | 11.29 | 11.50 | 302,575 | +0.43(+3.89%) |
Nov 03, 2010 | 11.13 | 11.13 | 11.02 | 11.07 | 226,252 | +0.02(+0.14%) |
Nov 02, 2010 | 10.98 | 11.09 | 10.98 | 11.05 | 101,594 | +0.13(+1.16%) |
Nov 01, 2010 | 11.06 | 11.06 | 10.85 | 10.93 | 699,388 | +0.04(+0.39%) |
Oct 29, 2010 | 10.98 | 10.98 | 10.85 | 10.88 | 251,034 | -0.04(-0.35%) |
Oct 28, 2010 | 11.09 | 11.09 | 10.91 | 10.92 | 424,634 | -0.07(-0.63%) |
Oct 27, 2010 | 11.04 | 11.07 | 10.94 | 10.99 | 295,994 | -0.17(-1.51%) |
Oct 25, 2010 | 11.09 | 11.20 | 11.08 | 11.16 | 380,346 | +0.12(+1.04%) |
Oct 22, 2010 | 11.13 | 11.17 | 10.98 | 11.05 | 320,515 | -0.13(-1.13%) |
Oct 21, 2010 | 11.12 | 11.29 | 11.10 | 11.17 | 327,159 | +0.17(+1.53%) |
Oct 20, 2010 | 10.85 | 11.10 | 10.81 | 11.00 | 391,949 | +0.21(+1.99%) |
Oct 19, 2010 | 10.80 | 10.94 | 10.72 | 10.79 | 242,220 | -0.31(-2.83%) |
Oct 18, 2010 | 11.04 | 11.10 | 11.01 | 11.10 | 382,017 | +0.02(+0.21%) |
Oct 15, 2010 | 11.12 | 11.16 | 11.01 | 11.08 | 149,306 | -0.11(-0.99%) |
Oct 14, 2010 | 11.26 | 11.26 | 11.15 | 11.19 | 160,698 | -0.13(-1.15%) |
Oct 13, 2010 | 11.38 | 11.38 | 11.16 | 11.32 | 261,101 | +0.25(+2.22%) |
Oct 12, 2010 | 11.05 | 11.09 | 10.95 | 11.08 | 241,462 | -0.04(-0.38%) |
Oct 11, 2010 | 11.08 | 11.12 | 11.01 | 11.12 | 264,900 | +0.06(+0.53%) |
Oct 08, 2010 | 11.06 | 11.06 | 10.91 | 11.06 | 146,894 | +0.13(+1.15%) |
Oct 07, 2010 | 11.01 | 11.01 | 10.91 | 10.93 | 213,880 | -0.11(-1.01%) |
Oct 06, 2010 | 10.96 | 11.05 | 10.92 | 11.05 | 131,885 | +0.08(+0.73%) |
Oct 05, 2010 | 10.79 | 10.97 | 10.79 | 10.96 | 205,583 | +0.16(+1.49%) |
Oct 04, 2010 | 10.74 | 10.80 | 10.71 | 10.80 | 233,371 | +0.12(+1.15%) |
Oct 01, 2010 | 10.68 | 10.75 | 10.63 | 10.68 | 287,298 | +0.23(+2.16%) |
Sep 30, 2010 | 10.49 | 10.55 | 10.42 | 10.45 | 134,527 | +0.00(+0.00%) |
Sep 29, 2010 | 10.40 | 10.48 | 10.36 | 10.45 | 106,178 | -0.03(-0.33%) |
Sep 28, 2010 | 10.42 | 10.52 | 10.36 | 10.49 | 158,706 | +0.03(+0.29%) |
Sep 27, 2010 | 10.47 | 10.52 | 10.45 | 10.46 | 165,801 | -0.07(-0.66%) |
Sep 24, 2010 | 10.40 | 10.53 | 10.40 | 10.53 | 86,098 | +0.33(+3.23%) |
Sep 23, 2010 | 10.28 | 10.32 | 10.19 | 10.20 | 182,314 | -0.14(-1.37%) |
Sep 22, 2010 | 10.46 | 10.56 | 10.29 | 10.34 | 422,949 | -0.25(-2.39%) |
Sep 21, 2010 | 10.59 | 10.71 | 10.51 | 10.59 | 375,939 | +0.06(+0.58%) |
Sep 20, 2010 | 10.37 | 10.54 | 10.37 | 10.53 | 141,489 | +0.30(+2.96%) |
Sep 17, 2010 | 10.23 | 10.23 | 10.12 | 10.23 | 187,192 | +0.11(+1.10%) |
Sep 15, 2010 | 10.11 | 10.16 | 10.10 | 10.12 | 134,840 | -0.01(-0.08%) |
Sep 14, 2010 | 10.16 | 10.22 | 10.09 | 10.12 | 140,107 | -0.02(-0.19%) |
Sep 13, 2010 | 10.17 | 10.17 | 9.971 | 10.14 | 314,361 | +0.27(+2.76%) |
Sep 10, 2010 | 9.891 | 9.895 | 9.829 | 9.872 | 92,322 | +0.03(+0.35%) |
Sep 09, 2010 | 9.856 | 9.868 | 9.806 | 9.837 | 123,781 | +0.07(+0.75%) |
Sep 08, 2010 | 9.680 | 9.780 | 9.680 | 9.764 | 104,890 | +0.15(+1.60%) |
Sep 07, 2010 | 9.649 | 9.703 | 9.596 | 9.611 | 151,473 | +0.01(+0.08%) |
Sep 03, 2010 | 9.584 | 9.626 | 9.569 | 9.603 | 91,811 | +0.06(+0.60%) |
Sep 02, 2010 | 9.515 | 9.580 | 9.457 | 9.546 | 204,722 | +0.01(+0.12%) |