Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.66 | 10.82 | 10.60 | 10.75 | 3,804,711 | +0.00(+0.02%) |
Nov 29, 2010 | 10.72 | 10.77 | 10.60 | 10.75 | 1,265,999 | -0.02(-0.20%) |
Nov 26, 2010 | 10.79 | 10.84 | 10.73 | 10.77 | 613,918 | -0.11(-0.97%) |
Nov 24, 2010 | 10.78 | 10.87 | 10.87 | 10.87 | 1,426,286 | +0.15(+1.37%) |
Nov 23, 2010 | 10.68 | 10.73 | 10.57 | 10.72 | 2,203,159 | -0.08(-0.72%) |
Nov 22, 2010 | 10.64 | 10.81 | 10.58 | 10.80 | 2,268,789 | +0.11(+1.00%) |
Nov 19, 2010 | 10.65 | 10.70 | 10.57 | 10.70 | 2,594,869 | +0.04(+0.39%) |
Nov 18, 2010 | 10.70 | 10.74 | 10.63 | 10.65 | 2,538,727 | +0.07(+0.62%) |
Nov 17, 2010 | 10.59 | 10.63 | 10.53 | 10.59 | 2,358,153 | -0.02(-0.22%) |
Nov 16, 2010 | 10.85 | 10.85 | 10.55 | 10.61 | 2,702,285 | -0.31(-2.85%) |
Nov 15, 2010 | 10.97 | 11.03 | 10.92 | 10.92 | 3,310,649 | +0.01(+0.06%) |
Nov 12, 2010 | 10.72 | 10.92 | 10.72 | 10.92 | 4,800,449 | +0.13(+1.21%) |
Nov 11, 2010 | 10.68 | 10.80 | 10.67 | 10.79 | 2,059,292 | +0.04(+0.35%) |
Nov 10, 2010 | 10.67 | 10.75 | 10.62 | 10.75 | 2,385,463 | +0.08(+0.79%) |
Nov 09, 2010 | 10.77 | 10.81 | 10.63 | 10.66 | 2,888,371 | -0.09(-0.80%) |
Nov 08, 2010 | 10.72 | 10.76 | 10.70 | 10.75 | 1,981,978 | +0.00(+0.00%) |
Nov 05, 2010 | 10.73 | 10.76 | 10.64 | 10.75 | 2,511,359 | +0.06(+0.55%) |
Nov 04, 2010 | 10.68 | 10.73 | 10.62 | 10.69 | 2,796,514 | +0.10(+0.93%) |
Nov 03, 2010 | 10.64 | 10.67 | 10.44 | 10.59 | 2,942,825 | +0.01(+0.06%) |
Nov 02, 2010 | 10.59 | 10.67 | 10.57 | 10.59 | 2,091,510 | +0.10(+0.94%) |
Nov 01, 2010 | 10.54 | 10.66 | 10.43 | 10.49 | 2,072,051 | +0.01(+0.10%) |
Oct 29, 2010 | 10.44 | 10.53 | 10.43 | 10.48 | 3,515,038 | +0.03(+0.32%) |
Oct 28, 2010 | 10.50 | 10.51 | 10.38 | 10.44 | 3,279,815 | -0.00(-0.04%) |
Oct 27, 2010 | 10.41 | 10.47 | 10.37 | 10.45 | 4,676,436 | -0.00(-0.02%) |
Oct 25, 2010 | 10.50 | 10.58 | 10.44 | 10.45 | 3,347,604 | +0.01(+0.14%) |
Oct 22, 2010 | 10.29 | 10.45 | 10.29 | 10.43 | 3,448,812 | +0.18(+1.79%) |
Oct 21, 2010 | 10.30 | 10.38 | 10.21 | 10.25 | 2,642,646 | +0.00(+0.04%) |
Oct 20, 2010 | 10.11 | 10.33 | 10.11 | 10.25 | 3,243,423 | +0.18(+1.76%) |
Oct 19, 2010 | 10.21 | 10.23 | 10.01 | 10.07 | 3,621,258 | -0.23(-2.26%) |
Oct 18, 2010 | 10.27 | 10.35 | 10.24 | 10.30 | 5,087,005 | +0.03(+0.28%) |
Oct 15, 2010 | 10.23 | 10.29 | 10.19 | 10.27 | 3,546,242 | +0.10(+0.94%) |
Oct 14, 2010 | 10.19 | 10.28 | 10.11 | 10.18 | 2,706,163 | +0.01(+0.14%) |
Oct 13, 2010 | 10.09 | 10.22 | 10.07 | 10.16 | 2,684,763 | +0.12(+1.22%) |
Oct 12, 2010 | 10.03 | 10.07 | 9.955 | 10.04 | 1,999,875 | +0.00(+0.04%) |
Oct 11, 2010 | 10.02 | 10.10 | 10.01 | 10.04 | 2,090,602 | +0.01(+0.12%) |
Oct 08, 2010 | 10.02 | 10.05 | 9.947 | 10.02 | 2,795,133 | +0.06(+0.56%) |
Oct 07, 2010 | 9.918 | 10.01 | 9.858 | 9.968 | 3,731,920 | +0.08(+0.78%) |
Oct 06, 2010 | 9.910 | 9.980 | 9.843 | 9.891 | 4,448,373 | -0.06(-0.57%) |
Oct 05, 2010 | 9.589 | 9.974 | 9.526 | 9.947 | 7,542,584 | +0.41(+4.28%) |
Oct 04, 2010 | 9.479 | 9.579 | 9.464 | 9.539 | 5,218,745 | +0.03(+0.35%) |
Oct 01, 2010 | 9.506 | 9.524 | 9.386 | 9.506 | 3,515,268 | +0.12(+1.32%) |
Sep 30, 2010 | 9.380 | 9.406 | 9.274 | 9.381 | 16,704 | +0.11(+1.15%) |
Sep 29, 2010 | 9.247 | 9.356 | 9.197 | 9.274 | 4,464,904 | -0.01(-0.13%) |
Sep 28, 2010 | 9.285 | 9.312 | 9.124 | 9.287 | 4,554,263 | +0.02(+0.20%) |
Sep 27, 2010 | 9.360 | 9.366 | 9.264 | 9.268 | 3,356,236 | -0.07(-0.74%) |
Sep 24, 2010 | 9.258 | 9.397 | 9.218 | 9.337 | 3,667,764 | +0.20(+2.16%) |
Sep 23, 2010 | 9.145 | 9.195 | 9.116 | 9.139 | 3,663,006 | -0.06(-0.68%) |
Sep 22, 2010 | 9.172 | 9.268 | 9.170 | 9.202 | 3,410,463 | +0.03(+0.34%) |
Sep 21, 2010 | 9.247 | 9.277 | 9.162 | 9.170 | 3,430,024 | -0.07(-0.74%) |
Sep 20, 2010 | 9.181 | 9.249 | 9.122 | 9.239 | 3,285,479 | +0.09(+0.96%) |
Sep 17, 2010 | 9.152 | 9.258 | 9.124 | 9.152 | 4,020,527 | -0.09(-0.99%) |
Sep 15, 2010 | 9.247 | 9.266 | 9.141 | 9.243 | 2,758,830 | -0.05(-0.52%) |
Sep 14, 2010 | 9.258 | 9.326 | 9.208 | 9.291 | 1,485,143 | +0.02(+0.20%) |
Sep 13, 2010 | 9.335 | 9.370 | 9.258 | 9.272 | 2,801,619 | +0.01(+0.13%) |
Sep 10, 2010 | 9.214 | 9.324 | 9.214 | 9.260 | 2,306,756 | +0.03(+0.29%) |
Sep 09, 2010 | 9.243 | 9.295 | 9.194 | 9.233 | 2,695,010 | +0.09(+1.03%) |
Sep 08, 2010 | 9.083 | 9.189 | 9.074 | 9.139 | 3,341,712 | +0.05(+0.60%) |
Sep 07, 2010 | 9.231 | 9.254 | 9.062 | 9.085 | 542 | -0.25(-2.70%) |
Sep 03, 2010 | 9.245 | 9.345 | 9.206 | 9.337 | 2,581,404 | +0.16(+1.79%) |
Sep 02, 2010 | 9.272 | 9.274 | 9.144 | 9.172 | 1,454 | -0.04(-0.43%) |