Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.80 | 10.84 | 10.78 | 10.82 | 66,945 | -0.05(-0.50%) |
Nov 29, 2010 | 10.84 | 10.87 | 10.78 | 10.87 | 67,894 | -0.04(-0.37%) |
Nov 26, 2010 | 10.91 | 10.97 | 10.91 | 10.91 | 26,642 | -0.07(-0.61%) |
Nov 24, 2010 | 10.92 | 10.98 | 10.98 | 10.98 | 12,842 | +0.09(+0.87%) |
Nov 23, 2010 | 10.93 | 10.93 | 10.84 | 10.88 | 8,423 | -0.11(-0.98%) |
Nov 22, 2010 | 10.93 | 11.01 | 10.89 | 10.99 | 30,433 | +0.00(+0.00%) |
Nov 19, 2010 | 11.03 | 11.03 | 10.91 | 10.99 | 19,473 | +0.00(+0.00%) |
Nov 18, 2010 | 11.02 | 11.03 | 10.95 | 10.99 | 32,889 | +0.10(+0.89%) |
Nov 17, 2010 | 10.91 | 10.92 | 10.85 | 10.90 | 53,550 | +0.04(+0.39%) |
Nov 16, 2010 | 10.93 | 10.93 | 10.78 | 10.85 | 87,539 | -0.23(-2.05%) |
Nov 15, 2010 | 11.06 | 11.10 | 11.04 | 11.08 | 17,100 | +0.09(+0.84%) |
Nov 12, 2010 | 11.10 | 11.10 | 10.99 | 10.99 | 8,220 | -0.13(-1.19%) |
Nov 11, 2010 | 11.07 | 11.12 | 11.05 | 11.12 | 17,130 | -0.01(-0.06%) |
Nov 10, 2010 | 11.13 | 11.13 | 11.03 | 11.13 | 11,236 | +0.03(+0.30%) |
Nov 09, 2010 | 11.28 | 11.28 | 11.09 | 11.09 | 18,103 | -0.10(-0.90%) |
Nov 08, 2010 | 11.14 | 11.20 | 11.14 | 11.20 | 22,716 | -0.02(-0.18%) |
Nov 05, 2010 | 11.21 | 11.24 | 11.19 | 11.22 | 27,029 | +0.00(+0.00%) |
Nov 04, 2010 | 11.22 | 11.22 | 11.17 | 11.22 | 239,769 | +0.16(+1.40%) |
Nov 03, 2010 | 11.13 | 11.13 | 11.00 | 11.06 | 14,163 | -0.02(-0.22%) |
Nov 02, 2010 | 11.03 | 11.09 | 11.03 | 11.08 | 10,883 | +0.15(+1.33%) |
Nov 01, 2010 | 11.03 | 11.05 | 10.92 | 10.94 | 17,768 | -0.06(-0.51%) |
Oct 29, 2010 | 10.93 | 11.00 | 10.93 | 11.00 | 11,304 | +0.03(+0.31%) |
Oct 28, 2010 | 11.01 | 11.02 | 10.91 | 10.96 | 21,724 | +0.04(+0.39%) |
Oct 27, 2010 | 10.90 | 10.92 | 10.82 | 10.92 | 12,198 | -0.06(-0.50%) |
Oct 25, 2010 | 11.07 | 11.07 | 10.97 | 10.97 | 133,744 | +0.01(+0.14%) |
Oct 22, 2010 | 11.09 | 11.09 | 10.92 | 10.96 | 52,555 | -0.06(-0.55%) |
Oct 21, 2010 | 11.11 | 11.14 | 10.96 | 11.02 | 21,211 | -0.05(-0.49%) |
Oct 20, 2010 | 11.05 | 11.14 | 11.03 | 11.07 | 23,103 | +0.10(+0.92%) |
Oct 19, 2010 | 11.00 | 11.07 | 10.92 | 10.97 | 13,957 | -0.11(-0.97%) |
Oct 18, 2010 | 11.05 | 11.09 | 11.03 | 11.08 | 23,061 | +0.06(+0.55%) |
Oct 15, 2010 | 11.03 | 11.05 | 10.98 | 11.02 | 17,514 | +0.03(+0.31%) |
Oct 14, 2010 | 11.05 | 11.06 | 10.96 | 10.99 | 30,685 | -0.11(-1.03%) |
Oct 13, 2010 | 11.17 | 11.17 | 11.05 | 11.10 | 129,340 | +0.06(+0.55%) |
Oct 12, 2010 | 10.97 | 11.05 | 10.97 | 11.04 | 12,204 | -0.01(-0.06%) |
Oct 11, 2010 | 11.03 | 11.09 | 11.03 | 11.05 | 34,434 | -0.01(-0.06%) |
Oct 08, 2010 | 11.05 | 11.07 | 10.97 | 11.05 | 19,757 | +0.04(+0.37%) |
Oct 07, 2010 | 11.07 | 11.07 | 10.95 | 11.01 | 25,373 | +0.03(+0.25%) |
Oct 06, 2010 | 11.05 | 11.05 | 10.97 | 10.99 | 35,604 | -0.07(-0.67%) |
Oct 05, 2010 | 11.03 | 11.07 | 10.99 | 11.06 | 29,787 | +0.15(+1.36%) |
Oct 04, 2010 | 11.07 | 11.07 | 10.89 | 10.91 | 23,516 | -0.09(-0.86%) |
Oct 01, 2010 | 11.01 | 11.01 | 10.93 | 11.01 | 10,883 | +0.09(+0.80%) |
Sep 30, 2010 | 11.02 | 11.02 | 10.86 | 10.92 | 44,205 | +0.01(+0.12%) |
Sep 29, 2010 | 10.88 | 10.94 | 10.88 | 10.91 | 24,410 | -0.04(-0.37%) |
Sep 28, 2010 | 10.97 | 10.97 | 10.84 | 10.95 | 28,240 | +0.05(+0.43%) |
Sep 27, 2010 | 10.86 | 10.94 | 10.85 | 10.90 | 21,503 | +0.05(+0.43%) |
Sep 24, 2010 | 10.82 | 10.86 | 10.82 | 10.85 | 24,293 | +0.18(+1.71%) |
Sep 23, 2010 | 10.72 | 10.77 | 10.67 | 10.67 | 11,881 | -0.09(-0.82%) |
Sep 22, 2010 | 10.76 | 10.82 | 10.73 | 10.76 | 104,180 | +0.01(+0.06%) |
Sep 21, 2010 | 10.82 | 10.82 | 10.73 | 10.75 | 278,403 | -0.02(-0.19%) |
Sep 20, 2010 | 10.63 | 10.78 | 10.63 | 10.77 | 19,765 | +0.15(+1.40%) |
Sep 17, 2010 | 10.62 | 10.66 | 10.59 | 10.62 | 18,233 | -0.07(-0.69%) |
Sep 15, 2010 | 10.68 | 10.72 | 10.66 | 10.70 | 178,006 | -0.06(-0.56%) |
Sep 14, 2010 | 10.69 | 10.76 | 10.69 | 10.76 | 9,179 | +0.01(+0.06%) |
Sep 13, 2010 | 10.74 | 10.78 | 10.72 | 10.75 | 21,357 | +0.07(+0.62%) |
Sep 10, 2010 | 10.72 | 10.72 | 10.66 | 10.68 | 4,133 | -0.01(-0.12%) |
Sep 09, 2010 | 10.68 | 10.72 | 10.67 | 10.70 | 34,486 | +0.10(+0.98%) |
Sep 08, 2010 | 10.64 | 10.67 | 10.59 | 10.59 | 16,227 | -0.02(-0.19%) |
Sep 07, 2010 | 10.62 | 10.69 | 10.61 | 10.61 | 9,216 | -0.09(-0.84%) |
Sep 03, 2010 | 10.68 | 10.70 | 10.61 | 10.70 | 33,933 | +0.10(+0.95%) |
Sep 02, 2010 | 10.59 | 10.62 | 10.53 | 10.60 | 38,820 | +0.04(+0.38%) |