Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.82 | 10.88 | 10.77 | 10.82 | 493,327 | -0.09(-0.81%) |
Nov 29, 2010 | 10.87 | 10.96 | 10.78 | 10.91 | 217,584 | -0.03(-0.23%) |
Nov 26, 2010 | 10.92 | 11.03 | 10.92 | 10.93 | 60,810 | -0.07(-0.61%) |
Nov 24, 2010 | 11.01 | 11.00 | 11.00 | 11.00 | 165,967 | +0.08(+0.74%) |
Nov 23, 2010 | 10.83 | 11.02 | 10.79 | 10.92 | 308,535 | -0.01(-0.08%) |
Nov 22, 2010 | 10.82 | 10.98 | 10.82 | 10.93 | 222,896 | +0.02(+0.19%) |
Nov 19, 2010 | 10.89 | 10.96 | 10.82 | 10.91 | 260,089 | +0.04(+0.35%) |
Nov 18, 2010 | 10.90 | 10.94 | 10.83 | 10.87 | 240,946 | +0.08(+0.74%) |
Nov 17, 2010 | 10.78 | 10.90 | 10.77 | 10.79 | 232,139 | -0.00(-0.04%) |
Nov 16, 2010 | 10.73 | 10.85 | 10.72 | 10.79 | 344,747 | +0.00(+0.00%) |
Nov 15, 2010 | 10.90 | 10.92 | 10.78 | 10.79 | 200,903 | -0.05(-0.47%) |
Nov 12, 2010 | 10.87 | 10.98 | 10.81 | 10.85 | 249,909 | -0.13(-1.19%) |
Nov 11, 2010 | 10.80 | 11.03 | 10.78 | 10.98 | 240,312 | +0.10(+0.89%) |
Nov 10, 2010 | 10.70 | 10.89 | 10.56 | 10.88 | 397,687 | +0.10(+0.94%) |
Nov 09, 2010 | 10.86 | 10.86 | 10.75 | 10.78 | 363,907 | -0.02(-0.20%) |
Nov 08, 2010 | 10.79 | 10.84 | 10.76 | 10.80 | 249,119 | -0.01(-0.12%) |
Nov 05, 2010 | 10.76 | 10.86 | 10.76 | 10.81 | 259,320 | +0.04(+0.39%) |
Nov 04, 2010 | 10.96 | 10.96 | 10.63 | 10.77 | 574,772 | -0.29(-2.60%) |
Nov 03, 2010 | 11.07 | 11.11 | 10.93 | 11.06 | 219,677 | +0.00(+0.00%) |
Nov 02, 2010 | 10.93 | 11.11 | 10.92 | 11.06 | 353,537 | +0.16(+1.47%) |
Nov 01, 2010 | 10.98 | 11.03 | 10.83 | 10.90 | 129,720 | -0.02(-0.15%) |
Oct 29, 2010 | 10.83 | 10.95 | 10.80 | 10.91 | 205,052 | +0.06(+0.55%) |
Oct 28, 2010 | 10.90 | 10.99 | 10.83 | 10.85 | 180,000 | +0.03(+0.23%) |
Oct 27, 2010 | 10.94 | 11.01 | 10.79 | 10.83 | 481,476 | -0.28(-2.55%) |
Oct 25, 2010 | 11.26 | 11.26 | 11.07 | 11.11 | 148,331 | -0.06(-0.57%) |
Oct 22, 2010 | 11.11 | 11.19 | 11.03 | 11.17 | 243,568 | +0.06(+0.57%) |
Oct 21, 2010 | 11.28 | 11.30 | 10.96 | 11.11 | 645,921 | -0.09(-0.79%) |
Oct 20, 2010 | 11.23 | 11.35 | 11.03 | 11.20 | 294,554 | +0.03(+0.26%) |
Oct 19, 2010 | 11.32 | 11.44 | 11.13 | 11.17 | 564,916 | -0.24(-2.11%) |
Oct 18, 2010 | 11.41 | 11.42 | 11.34 | 11.41 | 331,873 | +0.02(+0.19%) |
Oct 15, 2010 | 11.50 | 11.55 | 11.39 | 11.39 | 401,384 | +0.02(+0.19%) |
Oct 14, 2010 | 11.31 | 11.61 | 11.31 | 11.37 | 333,492 | +0.03(+0.22%) |
Oct 13, 2010 | 11.40 | 11.40 | 11.28 | 11.34 | 258,504 | -0.02(-0.19%) |
Oct 12, 2010 | 11.41 | 11.45 | 11.28 | 11.37 | 285,557 | -0.10(-0.88%) |
Oct 11, 2010 | 11.45 | 11.56 | 11.41 | 11.47 | 107,365 | +0.03(+0.26%) |
Oct 08, 2010 | 11.36 | 11.48 | 11.24 | 11.44 | 167,446 | +0.07(+0.59%) |
Oct 07, 2010 | 11.33 | 11.38 | 11.21 | 11.37 | 207,478 | +0.13(+1.17%) |
Oct 06, 2010 | 11.17 | 11.33 | 11.17 | 11.24 | 113,017 | -0.07(-0.60%) |
Oct 05, 2010 | 11.13 | 11.34 | 11.07 | 11.31 | 204,912 | +0.28(+2.53%) |
Oct 04, 2010 | 11.17 | 11.22 | 10.97 | 11.03 | 187,492 | -0.20(-1.77%) |
Oct 01, 2010 | 11.25 | 11.29 | 11.15 | 11.23 | 186,706 | +0.09(+0.83%) |
Sep 30, 2010 | 11.22 | 11.25 | 10.99 | 11.13 | 192,978 | -0.02(-0.19%) |
Sep 29, 2010 | 11.11 | 11.17 | 10.98 | 11.15 | 112,217 | -0.02(-0.15%) |
Sep 28, 2010 | 11.09 | 11.20 | 10.86 | 11.17 | 298,646 | +0.13(+1.19%) |
Sep 27, 2010 | 11.06 | 11.14 | 10.99 | 11.04 | 100,647 | -0.05(-0.50%) |
Sep 24, 2010 | 10.98 | 11.09 | 10.95 | 11.09 | 343,433 | +0.22(+1.98%) |
Sep 23, 2010 | 10.86 | 11.04 | 10.86 | 10.88 | 305,598 | -0.08(-0.69%) |
Sep 22, 2010 | 10.94 | 11.01 | 10.92 | 10.96 | 249,159 | -0.03(-0.27%) |
Sep 21, 2010 | 11.14 | 11.14 | 10.96 | 10.98 | 279,245 | -0.13(-1.14%) |
Sep 20, 2010 | 10.99 | 11.22 | 10.91 | 11.11 | 340,271 | +0.17(+1.54%) |
Sep 17, 2010 | 11.01 | 11.07 | 10.79 | 10.94 | 768,593 | -0.05(-0.42%) |
Sep 15, 2010 | 10.88 | 11.04 | 10.68 | 10.99 | 186,864 | +0.09(+0.81%) |
Sep 14, 2010 | 10.92 | 11.05 | 10.88 | 10.90 | 212,228 | -0.02(-0.19%) |
Sep 13, 2010 | 10.84 | 11.00 | 10.73 | 10.92 | 284,589 | +0.19(+1.73%) |
Sep 10, 2010 | 10.56 | 10.80 | 10.56 | 10.74 | 208,716 | +0.13(+1.23%) |
Sep 09, 2010 | 10.82 | 10.82 | 10.55 | 10.60 | 226,775 | -0.12(-1.14%) |
Sep 08, 2010 | 10.74 | 10.86 | 10.69 | 10.73 | 200,699 | +0.03(+0.24%) |
Sep 07, 2010 | 10.76 | 10.83 | 10.66 | 10.70 | 214,709 | -0.06(-0.55%) |
Sep 03, 2010 | 10.75 | 10.81 | 10.66 | 10.76 | 240,134 | +0.13(+1.23%) |
Sep 02, 2010 | 10.33 | 10.66 | 10.31 | 10.63 | 324,491 | +0.29(+2.78%) |