Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.96 | 13.13 | 12.73 | 12.95 | 256,538 | -0.22(-1.67%) |
Nov 29, 2010 | 13.25 | 13.36 | 13.05 | 13.17 | 289,314 | -0.15(-1.12%) |
Nov 26, 2010 | 13.44 | 13.44 | 13.11 | 13.32 | 103,604 | -0.09(-0.67%) |
Nov 24, 2010 | 13.45 | 13.41 | 13.41 | 13.41 | 285,718 | +0.17(+1.28%) |
Nov 23, 2010 | 13.35 | 13.51 | 13.14 | 13.24 | 140,321 | -0.38(-2.78%) |
Nov 22, 2010 | 13.92 | 13.96 | 13.50 | 13.62 | 151,669 | -0.24(-1.73%) |
Nov 19, 2010 | 13.49 | 13.96 | 13.49 | 13.86 | 144,279 | +0.25(+1.83%) |
Nov 18, 2010 | 13.65 | 13.92 | 13.60 | 13.61 | 127,624 | +0.10(+0.74%) |
Nov 17, 2010 | 13.18 | 13.55 | 13.11 | 13.51 | 168,681 | +0.32(+2.42%) |
Nov 16, 2010 | 13.43 | 13.44 | 13.02 | 13.19 | 217,140 | -0.33(-2.43%) |
Nov 15, 2010 | 13.34 | 13.89 | 13.32 | 13.52 | 313,257 | +0.16(+1.19%) |
Nov 12, 2010 | 13.57 | 13.69 | 13.10 | 13.36 | 284,116 | -0.45(-3.25%) |
Nov 11, 2010 | 13.89 | 13.96 | 13.60 | 13.81 | 243,601 | -0.29(-2.05%) |
Nov 10, 2010 | 13.91 | 14.21 | 13.65 | 14.10 | 258,494 | +0.14(+1.00%) |
Nov 09, 2010 | 13.99 | 14.06 | 13.79 | 13.96 | 234,254 | -0.01(-0.07%) |
Nov 08, 2010 | 13.94 | 14.26 | 13.67 | 13.97 | 431,116 | -0.13(-0.92%) |
Nov 05, 2010 | 13.17 | 14.29 | 12.96 | 14.10 | 743,615 | +1.01(+7.69%) |
Nov 04, 2010 | 13.10 | 13.21 | 12.91 | 13.09 | 337,755 | +0.20(+1.55%) |
Nov 03, 2010 | 13.10 | 13.10 | 12.47 | 12.89 | 364,314 | -0.17(-1.30%) |
Nov 02, 2010 | 13.05 | 13.11 | 12.92 | 13.06 | 212,709 | +0.14(+1.08%) |
Nov 01, 2010 | 12.89 | 13.01 | 12.82 | 12.92 | 327,882 | +0.05(+0.39%) |
Oct 29, 2010 | 12.77 | 12.88 | 12.77 | 12.87 | 125,578 | +0.06(+0.47%) |
Oct 28, 2010 | 12.86 | 12.92 | 12.67 | 12.81 | 263,395 | +0.09(+0.71%) |
Oct 27, 2010 | 12.34 | 12.76 | 12.20 | 12.73 | 391,672 | +0.00(+0.00%) |
Oct 25, 2010 | 12.73 | 12.92 | 12.57 | 12.73 | 796,150 | +0.13(+1.03%) |
Oct 22, 2010 | 12.64 | 12.74 | 12.41 | 12.60 | 321,538 | -0.06(-0.47%) |
Oct 21, 2010 | 12.52 | 12.84 | 12.50 | 12.66 | 361,305 | +0.19(+1.52%) |
Oct 20, 2010 | 12.18 | 12.54 | 12.13 | 12.47 | 360,049 | +0.28(+2.29%) |
Oct 19, 2010 | 12.38 | 12.40 | 12.08 | 12.19 | 354,421 | -0.30(-2.40%) |
Oct 18, 2010 | 12.41 | 12.64 | 12.41 | 12.49 | 244,052 | +0.04(+0.32%) |
Oct 15, 2010 | 12.50 | 12.55 | 12.27 | 12.45 | 400,521 | -0.02(-0.16%) |
Oct 14, 2010 | 12.39 | 12.55 | 12.27 | 12.47 | 256,889 | +0.01(+0.08%) |
Oct 13, 2010 | 12.47 | 12.56 | 12.40 | 12.46 | 1,779,840 | +0.07(+0.56%) |
Oct 12, 2010 | 12.22 | 12.45 | 12.06 | 12.39 | 146,106 | +0.15(+1.22%) |
Oct 11, 2010 | 12.12 | 12.46 | 12.12 | 12.24 | 237,633 | +0.10(+0.82%) |
Oct 08, 2010 | 12.14 | 12.16 | 11.75 | 12.14 | 115,436 | +0.28(+2.35%) |
Oct 07, 2010 | 11.94 | 12.01 | 11.80 | 11.86 | 105,649 | -0.01(-0.08%) |
Oct 06, 2010 | 11.85 | 12.05 | 11.83 | 11.87 | 247,795 | -0.06(-0.50%) |
Oct 05, 2010 | 11.85 | 12.03 | 11.80 | 11.93 | 114 | +0.20(+1.70%) |
Oct 04, 2010 | 11.67 | 11.97 | 11.67 | 11.73 | 194,248 | -0.19(-1.59%) |
Oct 01, 2010 | 11.92 | 12.03 | 11.69 | 11.92 | 320,132 | +0.12(+1.01%) |
Sep 30, 2010 | 12.07 | 12.20 | 11.63 | 11.80 | 361,754 | -0.26(-2.15%) |
Sep 29, 2010 | 11.97 | 12.12 | 11.83 | 12.06 | 103 | -0.03(-0.25%) |
Sep 28, 2010 | 11.94 | 12.09 | 11.74 | 12.09 | 388 | +0.15(+1.25%) |
Sep 27, 2010 | 11.97 | 12.07 | 11.85 | 11.94 | 141,719 | -0.05(-0.42%) |
Sep 24, 2010 | 11.95 | 12.02 | 11.83 | 11.99 | 592,263 | +0.22(+1.86%) |
Sep 23, 2010 | 11.74 | 11.80 | 11.55 | 11.77 | 1,118 | -0.13(-1.09%) |
Sep 22, 2010 | 11.88 | 12.02 | 11.69 | 11.90 | 220,643 | -0.07(-0.58%) |
Sep 21, 2010 | 11.88 | 12.05 | 11.86 | 11.97 | 1,604 | +0.03(+0.25%) |
Sep 20, 2010 | 11.79 | 12.03 | 11.66 | 11.94 | 516,712 | +0.24(+2.05%) |
Sep 17, 2010 | 11.70 | 11.90 | 11.47 | 11.70 | 223,151 | +0.32(+2.80%) |
Sep 15, 2010 | 11.32 | 11.45 | 11.27 | 11.38 | 97,753 | -0.03(-0.26%) |
Sep 14, 2010 | 11.71 | 11.71 | 11.32 | 11.41 | 1,124 | -0.22(-1.89%) |
Sep 13, 2010 | 11.51 | 11.63 | 11.43 | 11.63 | 176,551 | +0.16(+1.39%) |
Sep 10, 2010 | 11.26 | 11.48 | 11.16 | 11.47 | 126,773 | +0.24(+2.13%) |
Sep 09, 2010 | 11.49 | 11.55 | 11.18 | 11.23 | 101,144 | -0.08(-0.71%) |
Sep 08, 2010 | 11.39 | 11.56 | 11.23 | 11.31 | 495 | -0.09(-0.79%) |
Sep 07, 2010 | 11.78 | 11.83 | 11.30 | 11.40 | 623 | -0.55(-4.59%) |
Sep 03, 2010 | 11.75 | 12.01 | 11.72 | 11.95 | 124,398 | +0.42(+3.63%) |
Sep 02, 2010 | 11.24 | 11.69 | 11.10 | 11.53 | 2,269 | +0.28(+2.48%) |