Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.18 | 11.24 | 10.84 | 10.95 | 441,818 | -0.45(-3.96%) |
Nov 29, 2010 | 11.10 | 11.46 | 10.89 | 11.40 | 271,233 | +0.16(+1.42%) |
Nov 26, 2010 | 11.26 | 11.28 | 11.09 | 11.24 | 79,354 | -0.12(-1.05%) |
Nov 24, 2010 | 11.03 | 11.36 | 11.36 | 11.36 | 305,640 | +0.54(+5.03%) |
Nov 23, 2010 | 10.83 | 11.14 | 10.69 | 10.81 | 364,186 | -0.25(-2.28%) |
Nov 22, 2010 | 10.67 | 11.08 | 10.63 | 11.06 | 352,518 | +0.32(+2.96%) |
Nov 19, 2010 | 10.41 | 10.78 | 10.36 | 10.75 | 483,204 | +0.35(+3.38%) |
Nov 18, 2010 | 10.19 | 10.52 | 10.16 | 10.39 | 333,578 | +0.36(+3.57%) |
Nov 17, 2010 | 9.863 | 10.06 | 9.797 | 10.04 | 251,286 | +0.19(+1.89%) |
Nov 16, 2010 | 9.956 | 10.11 | 9.704 | 9.850 | 531,030 | -0.22(-2.18%) |
Nov 15, 2010 | 10.18 | 10.33 | 10.06 | 10.07 | 212,425 | -0.03(-0.33%) |
Nov 12, 2010 | 10.28 | 10.45 | 10.06 | 10.10 | 320,404 | -0.32(-3.06%) |
Nov 11, 2010 | 10.46 | 10.61 | 10.33 | 10.42 | 222,137 | -0.23(-2.12%) |
Nov 10, 2010 | 10.18 | 10.65 | 10.13 | 10.65 | 391,107 | +0.46(+4.56%) |
Nov 09, 2010 | 10.63 | 10.68 | 10.09 | 10.18 | 369,551 | -0.42(-3.94%) |
Nov 08, 2010 | 10.59 | 10.68 | 10.49 | 10.60 | 242,279 | -0.03(-0.31%) |
Nov 05, 2010 | 10.69 | 10.85 | 10.49 | 10.63 | 313,026 | -0.07(-0.68%) |
Nov 04, 2010 | 10.51 | 10.72 | 10.34 | 10.71 | 375,262 | +0.44(+4.27%) |
Nov 03, 2010 | 10.20 | 10.29 | 10.03 | 10.27 | 321,421 | +0.07(+0.65%) |
Nov 02, 2010 | 10.24 | 10.33 | 9.956 | 10.20 | 302,174 | +0.14(+1.39%) |
Nov 01, 2010 | 10.11 | 10.19 | 9.870 | 10.06 | 476,430 | -0.01(-0.07%) |
Oct 29, 2010 | 9.750 | 10.16 | 9.664 | 10.07 | 412,855 | +0.27(+2.71%) |
Oct 28, 2010 | 10.63 | 10.71 | 9.777 | 9.803 | 1,277,060 | -0.61(-5.86%) |
Oct 27, 2010 | 10.30 | 10.54 | 10.27 | 10.41 | 510,147 | +0.05(+0.45%) |
Oct 25, 2010 | 10.42 | 10.58 | 10.27 | 10.37 | 321,586 | +0.09(+0.90%) |
Oct 22, 2010 | 10.61 | 10.69 | 10.17 | 10.27 | 868,535 | -0.32(-3.01%) |
Oct 21, 2010 | 10.95 | 11.08 | 10.43 | 10.59 | 432,602 | -0.25(-2.27%) |
Oct 20, 2010 | 11.52 | 11.52 | 10.69 | 10.84 | 1,031,138 | -0.83(-7.11%) |
Oct 19, 2010 | 12.28 | 12.31 | 11.47 | 11.67 | 408,891 | -0.92(-7.28%) |
Oct 18, 2010 | 12.23 | 12.61 | 12.15 | 12.58 | 169,185 | +0.40(+3.27%) |
Oct 15, 2010 | 12.49 | 12.60 | 12.17 | 12.19 | 257,508 | -0.14(-1.13%) |
Oct 14, 2010 | 12.52 | 12.61 | 12.15 | 12.33 | 182,580 | -0.17(-1.38%) |
Oct 13, 2010 | 12.66 | 12.89 | 12.48 | 12.50 | 200,842 | -0.04(-0.32%) |
Oct 12, 2010 | 12.30 | 12.60 | 12.12 | 12.54 | 169,176 | +0.20(+1.61%) |
Oct 11, 2010 | 12.38 | 12.52 | 12.30 | 12.34 | 192,491 | -0.08(-0.64%) |
Oct 08, 2010 | 12.42 | 12.50 | 12.06 | 12.42 | 553,820 | +0.17(+1.41%) |
Oct 07, 2010 | 12.38 | 12.53 | 12.13 | 12.25 | 16,856 | -0.06(-0.49%) |
Oct 06, 2010 | 12.48 | 12.62 | 11.95 | 12.31 | 398,622 | -0.19(-1.49%) |
Oct 05, 2010 | 11.59 | 12.60 | 11.54 | 12.49 | 713,420 | +1.22(+10.87%) |
Oct 04, 2010 | 11.51 | 11.54 | 11.05 | 11.27 | 210,118 | -0.30(-2.63%) |
Oct 01, 2010 | 11.57 | 11.73 | 11.31 | 11.57 | 229,156 | +0.01(+0.06%) |
Sep 30, 2010 | 11.76 | 11.76 | 11.11 | 11.56 | 335,570 | -0.07(-0.63%) |
Sep 29, 2010 | 11.37 | 11.71 | 11.30 | 11.64 | 239,202 | +0.19(+1.62%) |
Sep 28, 2010 | 11.47 | 11.50 | 11.00 | 11.45 | 347 | +0.05(+0.46%) |
Sep 27, 2010 | 11.47 | 11.51 | 11.21 | 11.40 | 180,722 | -0.04(-0.35%) |
Sep 24, 2010 | 10.88 | 11.51 | 10.83 | 11.44 | 496,005 | +0.79(+7.46%) |
Sep 23, 2010 | 10.64 | 11.04 | 10.48 | 10.64 | 40,447 | -0.10(-0.92%) |
Sep 22, 2010 | 11.18 | 11.31 | 10.55 | 10.74 | 435,910 | -0.50(-4.47%) |
Sep 21, 2010 | 10.99 | 11.33 | 10.88 | 11.25 | 469,510 | +0.28(+2.53%) |
Sep 20, 2010 | 10.41 | 11.01 | 10.16 | 10.97 | 366,266 | +0.64(+6.22%) |
Sep 17, 2010 | 10.33 | 10.51 | 9.976 | 10.33 | 844,613 | -0.07(-0.70%) |
Sep 15, 2010 | 10.21 | 10.45 | 10.14 | 10.40 | 294,206 | +0.16(+1.55%) |
Sep 14, 2010 | 10.47 | 10.82 | 10.22 | 10.24 | 389,439 | -0.26(-2.52%) |
Sep 13, 2010 | 10.34 | 10.68 | 10.31 | 10.51 | 363,225 | +0.22(+2.12%) |
Sep 10, 2010 | 10.15 | 10.37 | 10.13 | 10.29 | 170,935 | +0.21(+2.10%) |
Sep 09, 2010 | 10.21 | 10.35 | 10.02 | 10.08 | 159,071 | +0.05(+0.46%) |
Sep 08, 2010 | 9.989 | 10.13 | 9.830 | 10.03 | 279,380 | +0.11(+1.07%) |
Sep 07, 2010 | 10.45 | 10.51 | 9.883 | 9.923 | 1,173 | -0.56(-5.37%) |
Sep 03, 2010 | 10.42 | 10.55 | 10.15 | 10.49 | 359,856 | +0.23(+2.19%) |
Sep 02, 2010 | 9.612 | 10.33 | 9.579 | 10.26 | 583 | +0.66(+6.82%) |