Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.11 | 10.25 | 10.09 | 10.15 | 1,105,103 | -0.10(-0.98%) |
Nov 29, 2010 | 10.14 | 10.28 | 10.02 | 10.25 | 378,810 | +0.02(+0.21%) |
Nov 26, 2010 | 10.16 | 10.29 | 10.15 | 10.23 | 228,358 | -0.04(-0.35%) |
Nov 24, 2010 | 9.881 | 10.26 | 10.26 | 10.26 | 636,570 | +0.45(+4.60%) |
Nov 23, 2010 | 9.838 | 9.953 | 9.674 | 9.810 | 519,636 | -0.17(-1.72%) |
Nov 22, 2010 | 10.13 | 10.13 | 9.853 | 9.982 | 713,871 | -0.22(-2.18%) |
Nov 19, 2010 | 10.16 | 10.26 | 10.09 | 10.20 | 693,417 | +0.01(+0.14%) |
Nov 18, 2010 | 9.939 | 10.38 | 9.896 | 10.19 | 821,163 | +0.34(+3.49%) |
Nov 17, 2010 | 9.781 | 9.874 | 9.738 | 9.846 | 341,326 | +0.09(+0.95%) |
Nov 16, 2010 | 9.853 | 9.939 | 9.710 | 9.753 | 664,494 | -0.20(-2.01%) |
Nov 15, 2010 | 10.12 | 10.18 | 9.932 | 9.953 | 570,785 | -0.14(-1.42%) |
Nov 12, 2010 | 10.06 | 10.20 | 10.00 | 10.10 | 269,085 | -0.05(-0.49%) |
Nov 11, 2010 | 10.08 | 10.23 | 10.07 | 10.15 | 358,361 | -0.06(-0.56%) |
Nov 10, 2010 | 10.05 | 10.20 | 9.853 | 10.20 | 1,016,159 | +0.19(+1.86%) |
Nov 09, 2010 | 10.26 | 10.26 | 9.989 | 10.02 | 595,406 | -0.26(-2.51%) |
Nov 08, 2010 | 10.40 | 10.40 | 10.16 | 10.28 | 2,575,961 | -0.18(-1.71%) |
Nov 05, 2010 | 10.43 | 10.53 | 10.23 | 10.45 | 772,022 | +0.04(+0.41%) |
Nov 04, 2010 | 10.37 | 10.45 | 10.28 | 10.41 | 1,124,511 | +0.16(+1.54%) |
Nov 03, 2010 | 10.33 | 10.38 | 10.07 | 10.25 | 515,017 | -0.09(-0.83%) |
Nov 02, 2010 | 10.33 | 10.35 | 10.16 | 10.34 | 647,439 | +0.14(+1.40%) |
Nov 01, 2010 | 10.12 | 10.25 | 10.05 | 10.20 | 816,204 | +0.14(+1.42%) |
Oct 29, 2010 | 9.975 | 10.18 | 9.975 | 10.05 | 1,080,238 | +0.09(+0.86%) |
Oct 28, 2010 | 10.25 | 10.27 | 9.846 | 9.967 | 1,382,536 | -0.18(-1.76%) |
Oct 27, 2010 | 10.22 | 10.23 | 9.924 | 10.15 | 779,500 | -0.29(-2.81%) |
Oct 25, 2010 | 10.26 | 10.58 | 10.26 | 10.44 | 435,888 | +0.22(+2.17%) |
Oct 22, 2010 | 10.31 | 10.34 | 10.05 | 10.22 | 487,359 | -0.05(-0.49%) |
Oct 21, 2010 | 10.69 | 10.69 | 10.07 | 10.27 | 1,186,084 | -0.45(-4.21%) |
Oct 20, 2010 | 10.40 | 10.82 | 10.40 | 10.72 | 700,331 | +0.34(+3.31%) |
Oct 19, 2010 | 10.38 | 10.68 | 10.27 | 10.38 | 504,450 | -0.17(-1.63%) |
Oct 18, 2010 | 10.33 | 10.56 | 10.21 | 10.55 | 657,256 | +0.19(+1.87%) |
Oct 15, 2010 | 10.56 | 10.79 | 10.30 | 10.35 | 988,926 | -0.11(-1.03%) |
Oct 14, 2010 | 10.63 | 10.80 | 10.36 | 10.46 | 585,238 | -0.21(-2.01%) |
Oct 13, 2010 | 10.45 | 10.82 | 10.43 | 10.68 | 703,319 | +0.26(+2.47%) |
Oct 12, 2010 | 10.22 | 10.46 | 10.18 | 10.42 | 559,382 | +0.24(+2.39%) |
Oct 11, 2010 | 10.09 | 10.27 | 9.996 | 10.18 | 435,296 | +0.06(+0.64%) |
Oct 08, 2010 | 10.11 | 10.15 | 9.989 | 10.11 | 881,018 | -0.04(-0.35%) |
Oct 07, 2010 | 10.21 | 10.40 | 10.10 | 10.15 | 2,872 | +0.01(+0.14%) |
Oct 06, 2010 | 9.960 | 10.17 | 9.939 | 10.13 | 1,103,105 | +0.18(+1.80%) |
Oct 05, 2010 | 10.13 | 10.13 | 9.946 | 9.953 | 1,472,619 | -0.04(-0.36%) |
Oct 04, 2010 | 10.30 | 10.46 | 9.975 | 9.989 | 1,164,650 | -0.38(-3.66%) |
Oct 01, 2010 | 10.37 | 10.83 | 9.996 | 10.37 | 1,114,553 | -0.33(-3.10%) |
Sep 30, 2010 | 10.70 | 11.06 | 10.64 | 10.70 | 30,782 | +0.12(+1.11%) |
Sep 29, 2010 | 10.78 | 10.85 | 10.44 | 10.58 | 583,009 | -0.21(-1.99%) |
Sep 28, 2010 | 10.80 | 10.86 | 10.35 | 10.80 | 29,206 | +0.23(+2.17%) |
Sep 27, 2010 | 10.60 | 10.76 | 10.51 | 10.57 | 442,003 | -0.06(-0.61%) |
Sep 24, 2010 | 10.51 | 10.68 | 10.43 | 10.63 | 612,442 | +0.29(+2.77%) |
Sep 23, 2010 | 10.37 | 10.58 | 10.30 | 10.35 | 5,615 | -0.13(-1.23%) |
Sep 22, 2010 | 10.38 | 10.58 | 10.25 | 10.48 | 364,371 | +0.04(+0.41%) |
Sep 21, 2010 | 10.58 | 10.63 | 10.36 | 10.43 | 603,654 | -0.13(-1.22%) |
Sep 20, 2010 | 10.33 | 10.58 | 10.11 | 10.56 | 849,804 | +0.23(+2.22%) |
Sep 17, 2010 | 10.33 | 10.74 | 10.28 | 10.33 | 944,907 | -0.45(-4.18%) |
Sep 15, 2010 | 10.59 | 10.79 | 10.43 | 10.78 | 826,590 | +0.19(+1.76%) |
Sep 14, 2010 | 10.76 | 10.83 | 10.53 | 10.60 | 1,327,668 | -0.14(-1.33%) |
Sep 13, 2010 | 10.49 | 10.78 | 10.48 | 10.74 | 1,128,448 | +0.38(+3.66%) |
Sep 10, 2010 | 10.47 | 10.67 | 10.25 | 10.36 | 730,652 | -0.11(-1.03%) |
Sep 09, 2010 | 10.65 | 10.79 | 10.42 | 10.47 | 651,788 | -0.06(-0.61%) |
Sep 08, 2010 | 10.50 | 10.60 | 10.43 | 10.53 | 853,527 | +0.01(+0.07%) |
Sep 07, 2010 | 11.10 | 11.10 | 10.50 | 10.53 | 4,570 | -0.60(-5.40%) |
Sep 03, 2010 | 11.39 | 11.42 | 11.05 | 11.13 | 1,033,872 | -0.09(-0.77%) |
Sep 02, 2010 | 11.17 | 11.39 | 11.03 | 11.21 | 2,273 | +0.08(+0.71%) |