Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.58 | 12.66 | 12.52 | 12.59 | 135,860 | -0.02(-0.16%) |
Nov 29, 2010 | 12.63 | 12.68 | 12.41 | 12.61 | 111,332 | +0.04(+0.35%) |
Nov 26, 2010 | 12.54 | 12.63 | 12.44 | 12.57 | 20,220 | -0.01(-0.11%) |
Nov 24, 2010 | 12.67 | 12.58 | 12.58 | 12.58 | 87,399 | -0.00(-0.03%) |
Nov 23, 2010 | 12.69 | 12.78 | 12.37 | 12.59 | 293,962 | -0.27(-2.11%) |
Nov 22, 2010 | 12.15 | 12.86 | 12.15 | 12.86 | 1,089,384 | +0.70(+5.72%) |
Nov 19, 2010 | 12.01 | 12.17 | 11.93 | 12.16 | 94,615 | +0.10(+0.82%) |
Nov 18, 2010 | 12.17 | 12.23 | 12.04 | 12.06 | 106,243 | +0.04(+0.34%) |
Nov 17, 2010 | 11.99 | 12.26 | 11.91 | 12.02 | 246,907 | +0.02(+0.20%) |
Nov 16, 2010 | 12.20 | 12.20 | 11.80 | 12.00 | 247,219 | -0.26(-2.13%) |
Nov 15, 2010 | 12.07 | 12.28 | 12.04 | 12.26 | 227,771 | +0.12(+0.99%) |
Nov 12, 2010 | 12.26 | 12.26 | 12.04 | 12.14 | 204,976 | -0.10(-0.81%) |
Nov 11, 2010 | 12.01 | 12.24 | 12.01 | 12.24 | 106,001 | +0.14(+1.13%) |
Nov 10, 2010 | 12.11 | 12.17 | 12.03 | 12.10 | 134,533 | -0.07(-0.59%) |
Nov 09, 2010 | 12.24 | 12.34 | 12.03 | 12.17 | 195,646 | -0.10(-0.78%) |
Nov 08, 2010 | 12.00 | 12.29 | 11.92 | 12.27 | 216,283 | +0.23(+1.94%) |
Nov 05, 2010 | 12.00 | 12.21 | 11.83 | 12.03 | 223,239 | +0.07(+0.60%) |
Nov 04, 2010 | 12.00 | 12.03 | 11.76 | 11.96 | 197,425 | +0.20(+1.69%) |
Nov 03, 2010 | 11.79 | 11.91 | 11.69 | 11.76 | 197,900 | +0.03(+0.23%) |
Nov 02, 2010 | 11.67 | 11.79 | 11.58 | 11.74 | 332,913 | +0.17(+1.45%) |
Nov 01, 2010 | 11.54 | 11.79 | 11.54 | 11.57 | 320,858 | +0.03(+0.26%) |
Oct 29, 2010 | 11.46 | 11.54 | 11.45 | 11.54 | 160,671 | +0.08(+0.67%) |
Oct 28, 2010 | 11.43 | 11.51 | 11.41 | 11.46 | 115,098 | +0.04(+0.32%) |
Oct 27, 2010 | 11.34 | 11.43 | 11.28 | 11.42 | 223,099 | +0.12(+1.09%) |
Oct 25, 2010 | 11.21 | 11.34 | 11.21 | 11.30 | 92,443 | +0.10(+0.87%) |
Oct 22, 2010 | 11.27 | 11.29 | 11.20 | 11.20 | 74,486 | -0.06(-0.54%) |
Oct 21, 2010 | 11.31 | 11.33 | 11.22 | 11.26 | 93,528 | -0.03(-0.24%) |
Oct 20, 2010 | 11.22 | 11.29 | 11.20 | 11.29 | 180,655 | +0.10(+0.90%) |
Oct 19, 2010 | 11.28 | 11.29 | 11.11 | 11.19 | 200,666 | -0.08(-0.71%) |
Oct 18, 2010 | 11.30 | 11.30 | 11.20 | 11.27 | 120,406 | +0.02(+0.18%) |
Oct 15, 2010 | 11.26 | 11.26 | 11.11 | 11.25 | 125,368 | +0.03(+0.23%) |
Oct 14, 2010 | 11.21 | 11.29 | 11.09 | 11.22 | 131,740 | -0.06(-0.56%) |
Oct 13, 2010 | 11.17 | 11.31 | 11.14 | 11.29 | 159,393 | +0.20(+1.78%) |
Oct 12, 2010 | 11.21 | 11.24 | 11.05 | 11.09 | 186,905 | -0.13(-1.12%) |
Oct 11, 2010 | 11.15 | 11.24 | 11.07 | 11.21 | 213,622 | +0.07(+0.61%) |
Oct 08, 2010 | 11.16 | 11.18 | 11.10 | 11.15 | 94,056 | +0.03(+0.24%) |
Oct 07, 2010 | 11.08 | 11.16 | 10.91 | 11.12 | 160,904 | +0.10(+0.88%) |
Oct 06, 2010 | 11.13 | 11.16 | 11.01 | 11.02 | 186,118 | -0.07(-0.64%) |
Oct 05, 2010 | 11.27 | 11.27 | 11.02 | 11.09 | 264,438 | -0.09(-0.80%) |
Oct 04, 2010 | 11.19 | 11.24 | 10.99 | 11.18 | 148,490 | -0.03(-0.25%) |
Oct 01, 2010 | 10.94 | 11.21 | 10.87 | 11.21 | 147,626 | +0.25(+2.33%) |
Sep 30, 2010 | 10.87 | 11.00 | 10.82 | 10.95 | 117,703 | +0.06(+0.58%) |
Sep 29, 2010 | 10.88 | 10.91 | 10.84 | 10.89 | 102,708 | +0.01(+0.07%) |
Sep 28, 2010 | 10.86 | 10.90 | 10.74 | 10.88 | 160,066 | +0.08(+0.74%) |
Sep 27, 2010 | 10.68 | 10.84 | 10.68 | 10.80 | 261,461 | +0.10(+0.97%) |
Sep 24, 2010 | 10.70 | 10.73 | 10.64 | 10.70 | 126,751 | +0.06(+0.60%) |
Sep 23, 2010 | 10.70 | 10.70 | 10.60 | 10.64 | 103,745 | -0.09(-0.88%) |
Sep 22, 2010 | 10.73 | 10.73 | 10.67 | 10.73 | 151,653 | +0.01(+0.06%) |
Sep 21, 2010 | 10.67 | 10.72 | 10.61 | 10.72 | 137,958 | +0.11(+1.08%) |
Sep 20, 2010 | 10.53 | 10.73 | 10.45 | 10.61 | 261,943 | +0.17(+1.61%) |
Sep 17, 2010 | 10.47 | 10.49 | 10.25 | 10.44 | 176,143 | +0.01(+0.13%) |
Sep 15, 2010 | 10.38 | 10.49 | 10.32 | 10.43 | 99,522 | +0.01(+0.10%) |
Sep 14, 2010 | 10.42 | 10.53 | 10.29 | 10.42 | 133,317 | -0.06(-0.61%) |
Sep 13, 2010 | 10.46 | 10.57 | 10.38 | 10.48 | 271,257 | +0.10(+0.97%) |
Sep 10, 2010 | 10.35 | 10.48 | 10.23 | 10.38 | 151,000 | +0.10(+0.95%) |
Sep 09, 2010 | 10.28 | 10.42 | 10.27 | 10.28 | 92,783 | +0.03(+0.26%) |
Sep 08, 2010 | 10.31 | 10.38 | 10.20 | 10.26 | 123,240 | +0.01(+0.14%) |
Sep 07, 2010 | 10.22 | 10.33 | 10.17 | 10.24 | 187,841 | -0.04(-0.40%) |
Sep 03, 2010 | 10.43 | 10.43 | 10.22 | 10.28 | 157,947 | +0.06(+0.59%) |
Sep 02, 2010 | 10.07 | 10.33 | 10.05 | 10.22 | 364,572 | +0.18(+1.80%) |