Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.40 | 12.63 | 12.30 | 12.62 | 571,540 | +0.09(+0.71%) |
Nov 29, 2010 | 12.18 | 12.56 | 12.12 | 12.53 | 381,464 | +0.24(+1.93%) |
Nov 26, 2010 | 12.20 | 12.43 | 12.15 | 12.29 | 119,191 | -0.01(-0.06%) |
Nov 24, 2010 | 12.12 | 12.30 | 12.30 | 12.30 | 367,090 | +0.33(+2.75%) |
Nov 23, 2010 | 11.91 | 11.99 | 11.83 | 11.97 | 403,124 | -0.07(-0.60%) |
Nov 22, 2010 | 11.82 | 12.12 | 11.76 | 12.04 | 222,608 | +0.17(+1.44%) |
Nov 19, 2010 | 11.85 | 11.90 | 11.68 | 11.87 | 319,817 | -0.01(-0.06%) |
Nov 18, 2010 | 11.79 | 11.99 | 11.73 | 11.88 | 246,844 | +0.26(+2.27%) |
Nov 17, 2010 | 11.69 | 11.70 | 11.57 | 11.62 | 180,546 | -0.05(-0.43%) |
Nov 16, 2010 | 11.65 | 11.69 | 11.51 | 11.67 | 310,246 | -0.10(-0.88%) |
Nov 15, 2010 | 11.84 | 11.93 | 11.67 | 11.77 | 388,630 | +0.02(+0.14%) |
Nov 12, 2010 | 11.88 | 11.91 | 11.73 | 11.75 | 300,687 | -0.28(-2.33%) |
Nov 11, 2010 | 12.33 | 12.33 | 12.01 | 12.03 | 168,352 | -0.39(-3.11%) |
Nov 10, 2010 | 12.18 | 12.45 | 11.92 | 12.42 | 294,463 | +0.31(+2.54%) |
Nov 09, 2010 | 12.27 | 12.35 | 11.94 | 12.11 | 403,921 | -0.15(-1.21%) |
Nov 08, 2010 | 12.33 | 12.43 | 12.23 | 12.26 | 300,962 | -0.14(-1.16%) |
Nov 05, 2010 | 12.65 | 12.65 | 12.34 | 12.40 | 291,491 | -0.20(-1.58%) |
Nov 04, 2010 | 12.61 | 12.65 | 12.50 | 12.60 | 474,922 | +0.23(+1.82%) |
Nov 03, 2010 | 12.36 | 12.49 | 12.12 | 12.38 | 244,593 | -0.00(-0.04%) |
Nov 02, 2010 | 12.10 | 12.39 | 12.02 | 12.38 | 331,173 | +0.46(+3.86%) |
Nov 01, 2010 | 11.99 | 12.10 | 11.80 | 11.92 | 246,648 | -0.02(-0.16%) |
Oct 29, 2010 | 11.93 | 12.05 | 11.83 | 11.94 | 213,745 | -0.03(-0.28%) |
Oct 28, 2010 | 12.17 | 12.17 | 11.79 | 11.97 | 247,849 | -0.07(-0.56%) |
Oct 27, 2010 | 11.94 | 12.09 | 11.80 | 12.04 | 310,650 | +0.22(+1.83%) |
Oct 25, 2010 | 11.82 | 11.96 | 11.79 | 11.83 | 177,052 | +0.10(+0.88%) |
Oct 22, 2010 | 11.64 | 11.76 | 11.56 | 11.72 | 175,914 | +0.09(+0.78%) |
Oct 21, 2010 | 11.86 | 11.86 | 11.32 | 11.63 | 414,255 | -0.15(-1.30%) |
Oct 20, 2010 | 11.71 | 11.84 | 11.63 | 11.79 | 173,113 | +0.17(+1.47%) |
Oct 19, 2010 | 11.67 | 11.83 | 11.54 | 11.62 | 273,282 | -0.26(-2.18%) |
Oct 18, 2010 | 11.75 | 11.91 | 11.64 | 11.87 | 152,632 | +0.11(+0.96%) |
Oct 15, 2010 | 12.01 | 12.01 | 11.64 | 11.76 | 367,657 | -0.07(-0.63%) |
Oct 14, 2010 | 11.80 | 11.95 | 11.72 | 11.84 | 417,711 | +0.05(+0.45%) |
Oct 13, 2010 | 11.39 | 11.84 | 11.33 | 11.78 | 411,333 | +0.42(+3.74%) |
Oct 12, 2010 | 11.33 | 11.42 | 11.22 | 11.36 | 209,814 | -0.01(-0.08%) |
Oct 11, 2010 | 11.45 | 11.52 | 11.34 | 11.37 | 86,942 | -0.06(-0.50%) |
Oct 08, 2010 | 11.43 | 11.51 | 11.26 | 11.43 | 220,298 | +0.11(+0.93%) |
Oct 07, 2010 | 11.41 | 11.51 | 11.27 | 11.32 | 2,422 | -0.00(-0.04%) |
Oct 06, 2010 | 11.26 | 11.40 | 11.17 | 11.32 | 269,243 | +0.06(+0.55%) |
Oct 05, 2010 | 10.92 | 11.31 | 10.85 | 11.26 | 370,667 | +0.49(+4.52%) |
Oct 04, 2010 | 11.06 | 11.16 | 10.73 | 10.78 | 219,356 | -0.30(-2.75%) |
Oct 01, 2010 | 11.08 | 11.12 | 10.92 | 11.08 | 235,993 | +0.13(+1.20%) |
Sep 30, 2010 | 10.95 | 11.40 | 10.84 | 10.95 | 391,752 | -0.18(-1.63%) |
Sep 29, 2010 | 10.94 | 11.24 | 10.89 | 11.13 | 271,848 | +0.12(+1.07%) |
Sep 28, 2010 | 10.80 | 11.04 | 10.28 | 11.01 | 1,142 | +0.26(+2.43%) |
Sep 27, 2010 | 10.98 | 11.02 | 10.69 | 10.75 | 301,567 | -0.19(-1.75%) |
Sep 24, 2010 | 10.69 | 11.01 | 10.65 | 10.94 | 453,019 | +0.38(+3.59%) |
Sep 23, 2010 | 10.63 | 10.89 | 10.54 | 10.56 | 4,735 | -0.15(-1.41%) |
Sep 22, 2010 | 10.92 | 11.06 | 10.58 | 10.72 | 492,964 | -0.26(-2.40%) |
Sep 21, 2010 | 10.95 | 11.22 | 10.81 | 10.98 | 441,964 | +0.05(+0.46%) |
Sep 20, 2010 | 10.37 | 11.00 | 10.30 | 10.93 | 531,508 | +0.58(+5.61%) |
Sep 17, 2010 | 10.35 | 10.50 | 10.02 | 10.35 | 553,214 | -0.09(-0.85%) |
Sep 15, 2010 | 10.39 | 10.53 | 10.19 | 10.44 | 428,428 | +0.02(+0.21%) |
Sep 14, 2010 | 10.49 | 10.50 | 10.38 | 10.42 | 457,809 | -0.09(-0.87%) |
Sep 13, 2010 | 10.14 | 10.57 | 9.950 | 10.51 | 777,273 | +0.46(+4.58%) |
Sep 10, 2010 | 9.936 | 10.11 | 9.850 | 10.05 | 543,672 | +0.13(+1.31%) |
Sep 09, 2010 | 10.26 | 10.26 | 9.744 | 9.917 | 266,225 | -0.15(-1.52%) |
Sep 08, 2010 | 9.977 | 10.14 | 9.883 | 10.07 | 174,505 | +0.10(+0.96%) |
Sep 07, 2010 | 10.25 | 10.32 | 9.919 | 9.974 | 3,851 | -0.28(-2.71%) |
Sep 03, 2010 | 10.34 | 10.44 | 10.16 | 10.25 | 426,377 | +0.02(+0.19%) |
Sep 02, 2010 | 10.26 | 10.41 | 10.14 | 10.23 | 1,917 | -0.14(-1.34%) |