Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.15 | 11.32 | 11.09 | 11.10 | 306,563 | -0.13(-1.19%) |
Nov 29, 2010 | 11.24 | 11.29 | 11.11 | 11.23 | 144,359 | -0.02(-0.16%) |
Nov 26, 2010 | 11.06 | 11.31 | 11.05 | 11.25 | 91,405 | +0.09(+0.81%) |
Nov 24, 2010 | 11.32 | 11.16 | 11.16 | 11.16 | 264,438 | +0.01(+0.13%) |
Nov 23, 2010 | 11.08 | 11.20 | 11.04 | 11.15 | 160,339 | +0.01(+0.13%) |
Nov 22, 2010 | 11.18 | 11.32 | 11.10 | 11.13 | 312,005 | -0.12(-1.03%) |
Nov 19, 2010 | 11.10 | 11.27 | 11.02 | 11.25 | 306,265 | +0.17(+1.54%) |
Nov 18, 2010 | 11.12 | 11.18 | 11.01 | 11.08 | 211,495 | +0.18(+1.63%) |
Nov 17, 2010 | 10.95 | 10.95 | 10.83 | 10.90 | 163,063 | +0.00(+0.03%) |
Nov 16, 2010 | 10.99 | 11.05 | 10.85 | 10.90 | 286,497 | -0.16(-1.47%) |
Nov 15, 2010 | 11.15 | 11.28 | 11.04 | 11.06 | 248,645 | +0.03(+0.23%) |
Nov 12, 2010 | 11.19 | 11.27 | 11.02 | 11.03 | 203,608 | -0.21(-1.87%) |
Nov 11, 2010 | 11.19 | 11.29 | 10.94 | 11.24 | 410,419 | -0.03(-0.26%) |
Nov 10, 2010 | 11.24 | 11.40 | 11.02 | 11.27 | 537,496 | +0.00(+0.00%) |
Nov 09, 2010 | 10.76 | 11.64 | 10.71 | 11.27 | 2,108,202 | +0.56(+5.20%) |
Nov 08, 2010 | 10.38 | 10.72 | 10.38 | 10.71 | 459,453 | +0.18(+1.75%) |
Nov 05, 2010 | 10.50 | 10.59 | 10.47 | 10.53 | 313,262 | +0.01(+0.10%) |
Nov 04, 2010 | 10.35 | 10.53 | 10.31 | 10.52 | 507,586 | +0.23(+2.22%) |
Nov 03, 2010 | 10.30 | 10.35 | 10.23 | 10.29 | 312,853 | -0.01(-0.07%) |
Nov 02, 2010 | 10.36 | 10.38 | 10.26 | 10.30 | 371,421 | +0.05(+0.46%) |
Nov 01, 2010 | 10.51 | 10.51 | 10.20 | 10.25 | 415,540 | -0.24(-2.24%) |
Oct 29, 2010 | 10.27 | 10.89 | 10.26 | 10.49 | 740,629 | +0.16(+1.51%) |
Oct 28, 2010 | 10.37 | 10.38 | 10.20 | 10.33 | 702,120 | +0.07(+0.71%) |
Oct 27, 2010 | 10.23 | 10.28 | 10.21 | 10.26 | 669,515 | -0.13(-1.25%) |
Oct 25, 2010 | 10.28 | 10.59 | 10.23 | 10.39 | 772,290 | +0.17(+1.65%) |
Oct 22, 2010 | 10.04 | 10.22 | 10.02 | 10.22 | 354,663 | +0.18(+1.80%) |
Oct 21, 2010 | 10.11 | 10.14 | 9.966 | 10.04 | 349,183 | +0.01(+0.07%) |
Oct 20, 2010 | 9.982 | 10.22 | 9.975 | 10.03 | 591,369 | +0.09(+0.87%) |
Oct 19, 2010 | 9.762 | 10.06 | 9.754 | 9.946 | 678,392 | +0.05(+0.55%) |
Oct 18, 2010 | 9.910 | 9.975 | 9.776 | 9.892 | 661,345 | -0.03(-0.33%) |
Oct 15, 2010 | 9.913 | 10.00 | 9.881 | 9.924 | 576,092 | +0.07(+0.66%) |
Oct 14, 2010 | 9.718 | 9.864 | 9.668 | 9.859 | 777,094 | +0.11(+1.11%) |
Oct 13, 2010 | 9.769 | 9.805 | 9.718 | 9.751 | 567,724 | +0.03(+0.33%) |
Oct 12, 2010 | 9.751 | 9.758 | 9.686 | 9.718 | 374,883 | -0.08(-0.85%) |
Oct 11, 2010 | 9.686 | 9.870 | 9.657 | 9.801 | 1,000,320 | +0.14(+1.50%) |
Oct 08, 2010 | 10.10 | 10.11 | 9.473 | 9.657 | 2,264,776 | -0.46(-4.57%) |
Oct 07, 2010 | 10.17 | 10.20 | 10.04 | 10.12 | 1,123,041 | -0.02(-0.21%) |
Oct 06, 2010 | 10.05 | 10.16 | 10.03 | 10.14 | 1,245,897 | +0.07(+0.68%) |
Oct 05, 2010 | 10.17 | 10.17 | 10.02 | 10.07 | 1,581,244 | -0.07(-0.68%) |
Oct 04, 2010 | 10.23 | 10.23 | 10.09 | 10.14 | 1,211,520 | -0.13(-1.27%) |
Oct 01, 2010 | 10.51 | 10.57 | 10.15 | 10.27 | 945,548 | -0.20(-1.86%) |
Sep 30, 2010 | 10.30 | 10.49 | 10.26 | 10.47 | 947,016 | +0.17(+1.65%) |
Sep 29, 2010 | 10.12 | 10.34 | 10.00 | 10.30 | 1,113,346 | +0.19(+1.86%) |
Sep 28, 2010 | 10.69 | 10.69 | 10.05 | 10.11 | 1,938,658 | -0.63(-5.85%) |
Sep 27, 2010 | 11.20 | 11.20 | 10.38 | 10.74 | 1,541,813 | -0.21(-1.88%) |
Sep 24, 2010 | 10.82 | 11.02 | 10.74 | 10.94 | 733,252 | +0.19(+1.81%) |
Sep 23, 2010 | 10.96 | 11.01 | 10.72 | 10.75 | 657,870 | -0.24(-2.20%) |
Sep 22, 2010 | 11.05 | 11.16 | 10.96 | 10.99 | 264,171 | -0.06(-0.59%) |
Sep 21, 2010 | 11.29 | 11.34 | 11.05 | 11.05 | 296,597 | -0.22(-1.99%) |
Sep 20, 2010 | 10.97 | 11.31 | 10.97 | 11.28 | 296,572 | +0.31(+2.83%) |
Sep 17, 2010 | 11.07 | 11.07 | 10.85 | 10.97 | 474,626 | -0.03(-0.23%) |
Sep 15, 2010 | 11.05 | 11.15 | 10.93 | 10.99 | 339,976 | -0.10(-0.88%) |
Sep 14, 2010 | 11.13 | 11.22 | 11.07 | 11.09 | 268,973 | -0.04(-0.32%) |
Sep 13, 2010 | 10.92 | 11.17 | 10.86 | 11.13 | 362,107 | +0.26(+2.39%) |
Sep 10, 2010 | 10.86 | 10.96 | 10.83 | 10.87 | 188,001 | +0.00(+0.03%) |
Sep 09, 2010 | 11.03 | 11.16 | 10.83 | 10.86 | 347,209 | -0.02(-0.20%) |
Sep 08, 2010 | 10.83 | 11.01 | 10.83 | 10.88 | 239,668 | +0.04(+0.40%) |
Sep 07, 2010 | 10.79 | 10.90 | 10.77 | 10.84 | 233,463 | -0.01(-0.10%) |
Sep 03, 2010 | 10.82 | 10.91 | 10.67 | 10.85 | 207,985 | +0.09(+0.87%) |
Sep 02, 2010 | 10.89 | 10.90 | 10.70 | 10.76 | 466,657 | -0.12(-1.09%) |