Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.02 | 13.22 | 12.79 | 13.00 | 194,991 | -0.19(-1.44%) |
Nov 29, 2010 | 13.04 | 13.35 | 12.82 | 13.19 | 163,707 | +0.02(+0.15%) |
Nov 26, 2010 | 12.86 | 13.46 | 12.86 | 13.17 | 189,537 | +0.12(+0.92%) |
Nov 24, 2010 | 12.89 | 13.05 | 13.05 | 13.05 | 134,080 | +0.30(+2.35%) |
Nov 23, 2010 | 12.69 | 12.95 | 12.52 | 12.75 | 137,714 | -0.19(-1.47%) |
Nov 22, 2010 | 12.90 | 13.03 | 12.53 | 12.94 | 202,205 | -0.02(-0.15%) |
Nov 19, 2010 | 13.09 | 13.17 | 12.86 | 12.96 | 179,096 | -0.20(-1.52%) |
Nov 18, 2010 | 12.98 | 13.28 | 12.71 | 13.16 | 231,259 | +0.45(+3.54%) |
Nov 17, 2010 | 12.54 | 12.78 | 12.54 | 12.71 | 178,020 | +0.17(+1.36%) |
Nov 16, 2010 | 12.43 | 12.62 | 12.32 | 12.54 | 309,791 | -0.06(-0.48%) |
Nov 15, 2010 | 12.82 | 12.88 | 12.51 | 12.60 | 206,353 | -0.11(-0.87%) |
Nov 12, 2010 | 12.61 | 12.83 | 12.25 | 12.71 | 170,248 | -0.07(-0.55%) |
Nov 11, 2010 | 12.82 | 12.90 | 12.64 | 12.78 | 68,020 | -0.11(-0.85%) |
Nov 10, 2010 | 12.73 | 13.00 | 12.50 | 12.89 | 161,399 | +0.24(+1.90%) |
Nov 09, 2010 | 12.56 | 13.19 | 12.41 | 12.65 | 398,403 | +0.08(+0.64%) |
Nov 08, 2010 | 12.54 | 12.89 | 12.54 | 12.57 | 98,089 | -0.03(-0.24%) |
Nov 05, 2010 | 12.49 | 12.72 | 12.23 | 12.60 | 297,373 | +0.17(+1.37%) |
Nov 04, 2010 | 11.80 | 12.52 | 11.56 | 12.43 | 628,242 | +0.82(+7.06%) |
Nov 03, 2010 | 11.33 | 11.90 | 11.31 | 11.61 | 3,477,029 | +0.28(+2.47%) |
Nov 02, 2010 | 11.20 | 11.73 | 11.16 | 11.33 | 437,392 | +0.11(+0.98%) |
Nov 01, 2010 | 11.07 | 11.24 | 10.99 | 11.22 | 279,333 | +0.22(+2.00%) |
Oct 29, 2010 | 10.55 | 11.11 | 10.52 | 11.00 | 295,969 | +0.42(+3.97%) |
Oct 28, 2010 | 10.60 | 11.02 | 10.43 | 10.58 | 186,561 | +0.09(+0.86%) |
Oct 27, 2010 | 10.20 | 10.50 | 10.02 | 10.49 | 137,511 | +0.10(+0.96%) |
Oct 25, 2010 | 11.51 | 11.51 | 10.28 | 10.39 | 529,100 | -0.97(-8.54%) |
Oct 22, 2010 | 11.50 | 11.99 | 10.50 | 11.36 | 463,262 | -1.53(-11.87%) |
Oct 21, 2010 | 12.87 | 13.25 | 12.62 | 12.89 | 159,078 | +0.15(+1.18%) |
Oct 20, 2010 | 12.51 | 13.01 | 12.43 | 12.74 | 91,667 | +0.37(+2.99%) |
Oct 19, 2010 | 12.73 | 12.98 | 12.15 | 12.37 | 102,791 | -0.62(-4.77%) |
Oct 18, 2010 | 12.70 | 13.58 | 12.63 | 12.99 | 189,108 | +0.37(+2.93%) |
Oct 15, 2010 | 12.46 | 12.92 | 11.93 | 12.62 | 311,155 | +0.34(+2.77%) |
Oct 14, 2010 | 11.69 | 12.39 | 11.69 | 12.28 | 97,568 | +0.60(+5.14%) |
Oct 13, 2010 | 11.08 | 11.75 | 11.00 | 11.68 | 275,065 | +0.66(+5.99%) |
Oct 12, 2010 | 10.93 | 11.09 | 10.66 | 11.02 | 33,882 | +0.07(+0.64%) |
Oct 11, 2010 | 10.85 | 11.24 | 10.76 | 10.95 | 80,488 | +0.12(+1.11%) |
Oct 08, 2010 | 10.83 | 10.97 | 10.12 | 10.83 | 143,054 | +0.57(+5.56%) |
Oct 07, 2010 | 11.14 | 11.14 | 10.12 | 10.26 | 123,793 | -0.81(-7.32%) |
Oct 06, 2010 | 11.06 | 11.49 | 10.97 | 11.07 | 39,838 | -0.04(-0.36%) |
Oct 05, 2010 | 10.87 | 11.34 | 10.72 | 11.11 | 160,966 | +0.40(+3.73%) |
Oct 04, 2010 | 10.70 | 10.77 | 10.38 | 10.71 | 130,792 | +0.01(+0.09%) |
Oct 01, 2010 | 10.70 | 10.73 | 10.35 | 10.70 | 27,875 | +0.19(+1.81%) |
Sep 30, 2010 | 10.59 | 10.76 | 10.06 | 10.51 | 69,189 | +0.00(+0.00%) |
Sep 29, 2010 | 10.58 | 10.68 | 10.38 | 10.51 | 26,686 | -0.15(-1.41%) |
Sep 28, 2010 | 10.66 | 10.72 | 10.22 | 10.66 | 143 | +0.06(+0.57%) |
Sep 27, 2010 | 10.85 | 10.94 | 10.57 | 10.60 | 51,702 | -0.30(-2.75%) |
Sep 24, 2010 | 10.39 | 11.00 | 10.37 | 10.90 | 87,663 | +0.72(+7.07%) |
Sep 23, 2010 | 10.18 | 10.38 | 10.02 | 10.18 | 16,607 | +0.07(+0.69%) |
Sep 22, 2010 | 9.800 | 10.30 | 9.790 | 10.11 | 75,905 | +0.27(+2.74%) |
Sep 21, 2010 | 9.940 | 10.01 | 9.740 | 9.840 | 55,802 | -0.09(-0.91%) |
Sep 20, 2010 | 9.160 | 10.00 | 9.040 | 9.930 | 164,090 | +0.83(+9.12%) |
Sep 17, 2010 | 9.100 | 9.400 | 9.060 | 9.100 | 70,232 | -0.50(-5.21%) |
Sep 15, 2010 | 9.640 | 9.640 | 9.280 | 9.600 | 29,812 | -0.08(-0.83%) |
Sep 14, 2010 | 9.880 | 9.880 | 9.565 | 9.680 | 49,271 | -0.22(-2.22%) |
Sep 13, 2010 | 9.330 | 9.990 | 9.230 | 9.900 | 76,296 | +0.73(+7.96%) |
Sep 10, 2010 | 9.220 | 9.380 | 9.090 | 9.170 | 56,177 | +0.07(+0.77%) |
Sep 09, 2010 | 9.210 | 9.230 | 8.970 | 9.100 | 49,514 | +0.14(+1.56%) |
Sep 08, 2010 | 9.160 | 9.230 | 8.740 | 8.960 | 73,543 | -0.15(-1.65%) |
Sep 07, 2010 | 9.400 | 9.400 | 9.010 | 9.110 | 482 | -0.36(-3.80%) |
Sep 03, 2010 | 10.11 | 10.19 | 9.400 | 9.470 | 95,637 | -0.36(-3.66%) |
Sep 02, 2010 | 9.490 | 9.990 | 9.390 | 9.830 | 240 | +0.24(+2.50%) |