Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.11 | 12.30 | 12.11 | 12.25 | 1,228,176 | +0.27(+2.25%) |
Nov 29, 2010 | 12.02 | 12.09 | 11.95 | 11.98 | 708,485 | -0.01(-0.08%) |
Nov 26, 2010 | 11.93 | 12.00 | 11.93 | 11.99 | 227,946 | -0.11(-0.91%) |
Nov 24, 2010 | 12.20 | 12.10 | 12.10 | 12.10 | 346,337 | -0.03(-0.25%) |
Nov 23, 2010 | 12.12 | 12.23 | 12.07 | 12.13 | 1,058,945 | +0.06(+0.50%) |
Nov 22, 2010 | 11.92 | 12.09 | 11.89 | 12.07 | 556,755 | +0.13(+1.09%) |
Nov 19, 2010 | 11.90 | 12.04 | 11.84 | 11.94 | 712,593 | +0.01(+0.08%) |
Nov 18, 2010 | 12.05 | 12.06 | 11.93 | 11.93 | 930,667 | +0.09(+0.76%) |
Nov 17, 2010 | 11.88 | 11.96 | 11.81 | 11.84 | 563,660 | -0.03(-0.25%) |
Nov 16, 2010 | 11.96 | 12.01 | 11.75 | 11.87 | 1,140,081 | -0.29(-2.38%) |
Nov 15, 2010 | 12.16 | 12.20 | 11.99 | 12.16 | 720,782 | +0.04(+0.33%) |
Nov 12, 2010 | 12.24 | 12.35 | 11.98 | 12.12 | 1,478,787 | -0.28(-2.26%) |
Nov 11, 2010 | 12.45 | 12.45 | 12.35 | 12.40 | 808,254 | +0.00(+0.00%) |
Nov 10, 2010 | 12.51 | 12.52 | 12.20 | 12.40 | 1,127,322 | +0.00(+0.00%) |
Nov 09, 2010 | 12.59 | 12.70 | 12.31 | 12.40 | 2,071,141 | -0.17(-1.35%) |
Nov 08, 2010 | 12.36 | 12.59 | 12.30 | 12.57 | 1,212,617 | +0.22(+1.78%) |
Nov 05, 2010 | 12.28 | 12.43 | 12.20 | 12.35 | 708,481 | +0.02(+0.16%) |
Nov 04, 2010 | 12.11 | 12.35 | 12.05 | 12.33 | 1,272,366 | +0.45(+3.79%) |
Nov 03, 2010 | 11.88 | 11.91 | 11.63 | 11.88 | 913,946 | -0.00(-0.04%) |
Nov 02, 2010 | 11.98 | 11.98 | 11.81 | 11.88 | 591,807 | +0.00(+0.04%) |
Nov 01, 2010 | 11.94 | 11.97 | 11.84 | 11.88 | 821,371 | -0.01(-0.08%) |
Oct 29, 2010 | 11.89 | 11.99 | 11.83 | 11.89 | 972,152 | +0.04(+0.34%) |
Oct 28, 2010 | 11.75 | 11.86 | 11.66 | 11.85 | 656,110 | +0.24(+2.07%) |
Oct 27, 2010 | 11.65 | 11.68 | 11.57 | 11.61 | 1,019,902 | -0.14(-1.19%) |
Oct 25, 2010 | 12.03 | 12.03 | 11.75 | 11.75 | 1,225,228 | -0.04(-0.34%) |
Oct 22, 2010 | 11.82 | 11.83 | 11.72 | 11.79 | 617,485 | +0.04(+0.34%) |
Oct 21, 2010 | 12.00 | 12.00 | 11.70 | 11.75 | 1,116,710 | -0.23(-1.92%) |
Oct 20, 2010 | 12.01 | 12.04 | 11.90 | 11.98 | 807,065 | +0.08(+0.67%) |
Oct 19, 2010 | 11.90 | 12.03 | 11.77 | 11.90 | 2,254,022 | -0.29(-2.38%) |
Oct 18, 2010 | 12.06 | 12.23 | 12.00 | 12.19 | 1,109,820 | +0.14(+1.16%) |
Oct 15, 2010 | 12.26 | 12.26 | 11.95 | 12.05 | 1,003,444 | -0.05(-0.41%) |
Oct 14, 2010 | 12.04 | 12.14 | 11.93 | 12.10 | 1,583,097 | +0.08(+0.67%) |
Oct 13, 2010 | 11.82 | 12.05 | 11.82 | 12.02 | 1,836,525 | +0.20(+1.69%) |
Oct 12, 2010 | 11.79 | 11.85 | 11.76 | 11.82 | 558,352 | -0.04(-0.34%) |
Oct 11, 2010 | 11.80 | 11.86 | 11.71 | 11.86 | 601,995 | +0.07(+0.59%) |
Oct 08, 2010 | 11.79 | 11.89 | 11.67 | 11.79 | 688,326 | +0.16(+1.38%) |
Oct 07, 2010 | 11.97 | 11.98 | 11.59 | 11.63 | 1,347,319 | -0.30(-2.51%) |
Oct 06, 2010 | 11.79 | 11.95 | 11.76 | 11.93 | 2,230,898 | +0.21(+1.79%) |
Oct 05, 2010 | 11.69 | 11.76 | 11.61 | 11.72 | 2,000 | +0.19(+1.65%) |
Oct 04, 2010 | 11.63 | 11.64 | 11.48 | 11.53 | 981,537 | -0.11(-0.90%) |
Oct 01, 2010 | 11.63 | 11.65 | 11.48 | 11.63 | 1,085,679 | +0.17(+1.53%) |
Sep 30, 2010 | 11.46 | 11.49 | 11.36 | 11.46 | 1,353,013 | +0.03(+0.26%) |
Sep 29, 2010 | 11.47 | 11.50 | 11.37 | 11.43 | 1,000 | -0.01(-0.09%) |
Sep 28, 2010 | 11.35 | 11.47 | 11.32 | 11.44 | 1,530,732 | +0.05(+0.44%) |
Sep 27, 2010 | 11.42 | 11.42 | 11.37 | 11.39 | 1,465,412 | +0.00(+0.00%) |
Sep 24, 2010 | 11.43 | 11.43 | 11.33 | 11.39 | 1,766,312 | -0.00(-0.04%) |
Sep 23, 2010 | 11.40 | 11.41 | 11.34 | 11.39 | 1,678,486 | +0.04(+0.31%) |
Sep 22, 2010 | 11.40 | 11.45 | 11.35 | 11.36 | 2,721,801 | -0.02(-0.18%) |
Sep 21, 2010 | 11.36 | 11.39 | 11.27 | 11.38 | 850 | +0.04(+0.35%) |
Sep 20, 2010 | 11.34 | 11.40 | 11.31 | 11.34 | 2,691,448 | +0.04(+0.35%) |
Sep 17, 2010 | 11.30 | 11.37 | 11.20 | 11.30 | 6,483,990 | -0.12(-1.05%) |
Sep 15, 2010 | 11.55 | 11.62 | 11.42 | 11.42 | 100 | -0.11(-0.91%) |
Sep 14, 2010 | 11.45 | 11.60 | 11.41 | 11.53 | 200 | +0.26(+2.26%) |
Sep 13, 2010 | 11.40 | 11.41 | 11.27 | 11.27 | 355,585 | -0.11(-0.97%) |
Sep 10, 2010 | 11.47 | 11.47 | 11.36 | 11.38 | 960,797 | -0.06(-0.52%) |
Sep 09, 2010 | 11.49 | 11.56 | 11.38 | 11.44 | 878,316 | -0.02(-0.17%) |
Sep 08, 2010 | 11.62 | 11.65 | 11.46 | 11.46 | 521,158 | -0.10(-0.87%) |
Sep 07, 2010 | 11.72 | 11.77 | 11.56 | 11.56 | 724,110 | -0.07(-0.60%) |
Sep 03, 2010 | 11.71 | 11.78 | 11.60 | 11.63 | 805,118 | -0.22(-1.86%) |
Sep 02, 2010 | 11.86 | 11.95 | 11.82 | 11.85 | 331,115 | -0.02(-0.17%) |