Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.92 | 13.23 | 12.81 | 13.22 | 687,380 | +0.19(+1.46%) |
Nov 29, 2010 | 12.72 | 13.09 | 12.72 | 13.03 | 444,820 | +0.28(+2.20%) |
Nov 26, 2010 | 12.61 | 12.87 | 12.53 | 12.75 | 129,222 | +0.05(+0.39%) |
Nov 24, 2010 | 12.70 | 12.70 | 12.70 | 12.70 | 585,747 | +0.23(+1.84%) |
Nov 23, 2010 | 11.17 | 12.55 | 11.17 | 12.47 | 1,283,056 | +1.32(+11.84%) |
Nov 22, 2010 | 11.15 | 11.28 | 10.96 | 11.15 | 256,205 | -0.03(-0.27%) |
Nov 19, 2010 | 11.34 | 11.34 | 11.02 | 11.18 | 197,429 | -0.17(-1.50%) |
Nov 18, 2010 | 11.19 | 11.49 | 11.19 | 11.35 | 187,970 | +0.31(+2.81%) |
Nov 17, 2010 | 11.01 | 11.17 | 10.90 | 11.04 | 190,587 | +0.06(+0.55%) |
Nov 16, 2010 | 10.92 | 11.05 | 10.85 | 10.98 | 249,861 | -0.04(-0.36%) |
Nov 15, 2010 | 11.27 | 11.31 | 10.99 | 11.02 | 143,907 | -0.15(-1.34%) |
Nov 12, 2010 | 11.32 | 11.44 | 11.11 | 11.17 | 116,473 | -0.31(-2.70%) |
Nov 11, 2010 | 11.49 | 11.60 | 11.43 | 11.48 | 117,223 | -0.15(-1.29%) |
Nov 10, 2010 | 11.32 | 11.63 | 11.26 | 11.63 | 168,625 | +0.37(+3.29%) |
Nov 09, 2010 | 11.56 | 11.57 | 11.20 | 11.26 | 119,524 | -0.26(-2.26%) |
Nov 08, 2010 | 11.52 | 11.65 | 11.43 | 11.52 | 183,918 | -0.01(-0.09%) |
Nov 05, 2010 | 11.46 | 11.60 | 11.43 | 11.53 | 212,278 | +0.02(+0.17%) |
Nov 04, 2010 | 11.25 | 11.56 | 11.25 | 11.51 | 239,776 | +0.45(+4.07%) |
Nov 03, 2010 | 11.18 | 11.26 | 10.93 | 11.06 | 262,703 | -0.09(-0.81%) |
Nov 02, 2010 | 11.01 | 11.17 | 10.86 | 11.15 | 229,039 | +0.31(+2.86%) |
Nov 01, 2010 | 10.79 | 11.04 | 10.65 | 10.84 | 257,060 | +0.14(+1.31%) |
Oct 29, 2010 | 10.61 | 10.82 | 10.49 | 10.70 | 247,071 | +0.04(+0.38%) |
Oct 28, 2010 | 10.78 | 10.83 | 10.45 | 10.66 | 253,519 | -0.04(-0.37%) |
Oct 27, 2010 | 10.83 | 10.83 | 10.40 | 10.70 | 340,900 | -0.62(-5.48%) |
Oct 25, 2010 | 11.19 | 11.46 | 11.19 | 11.32 | 213,098 | +0.26(+2.35%) |
Oct 22, 2010 | 11.11 | 11.17 | 10.99 | 11.06 | 244,326 | +0.01(+0.09%) |
Oct 21, 2010 | 11.00 | 11.17 | 10.85 | 11.05 | 256,412 | +0.09(+0.82%) |
Oct 20, 2010 | 10.70 | 11.09 | 10.69 | 10.96 | 295,271 | +0.36(+3.40%) |
Oct 19, 2010 | 10.84 | 11.09 | 10.58 | 10.60 | 341,865 | -0.43(-3.90%) |
Oct 18, 2010 | 10.80 | 11.05 | 10.68 | 11.03 | 162,444 | +0.27(+2.51%) |
Oct 15, 2010 | 11.00 | 11.02 | 10.75 | 10.76 | 347,265 | -0.13(-1.19%) |
Oct 14, 2010 | 10.84 | 10.99 | 10.75 | 10.89 | 297,357 | +0.00(+0.00%) |
Oct 13, 2010 | 10.59 | 10.97 | 10.57 | 10.89 | 348,111 | +0.36(+3.42%) |
Oct 12, 2010 | 10.66 | 10.78 | 10.40 | 10.53 | 377,751 | -0.19(-1.77%) |
Oct 11, 2010 | 10.69 | 10.93 | 10.61 | 10.72 | 228,470 | -0.01(-0.09%) |
Oct 08, 2010 | 10.73 | 10.80 | 10.26 | 10.73 | 315,915 | +0.47(+4.58%) |
Oct 07, 2010 | 10.35 | 10.41 | 10.11 | 10.26 | 765 | +0.02(+0.20%) |
Oct 06, 2010 | 10.42 | 10.57 | 10.20 | 10.24 | 327,815 | -0.18(-1.73%) |
Oct 05, 2010 | 10.11 | 10.46 | 10.00 | 10.42 | 374,866 | +0.42(+4.20%) |
Oct 04, 2010 | 10.09 | 10.25 | 9.970 | 10.00 | 367,916 | -0.11(-1.09%) |
Oct 01, 2010 | 10.11 | 10.19 | 9.870 | 10.11 | 244,747 | +0.12(+1.17%) |
Sep 30, 2010 | 9.993 | 10.09 | 9.800 | 9.993 | 14,580 | +0.23(+2.39%) |
Sep 29, 2010 | 9.650 | 9.930 | 9.590 | 9.760 | 247,131 | +0.12(+1.24%) |
Sep 28, 2010 | 9.550 | 9.700 | 9.270 | 9.640 | 361 | +0.13(+1.37%) |
Sep 27, 2010 | 9.400 | 9.560 | 9.270 | 9.510 | 277,169 | +0.14(+1.49%) |
Sep 24, 2010 | 9.120 | 9.370 | 9.100 | 9.370 | 283,266 | +0.41(+4.58%) |
Sep 23, 2010 | 8.880 | 9.255 | 8.810 | 8.960 | 1,496 | -0.01(-0.11%) |
Sep 22, 2010 | 9.090 | 9.220 | 8.870 | 8.970 | 273,746 | -0.14(-1.54%) |
Sep 21, 2010 | 9.170 | 9.200 | 9.080 | 9.110 | 257,424 | -0.04(-0.44%) |
Sep 20, 2010 | 8.720 | 9.170 | 8.640 | 9.150 | 387,225 | +0.44(+5.05%) |
Sep 17, 2010 | 8.710 | 8.840 | 8.500 | 8.710 | 354,410 | -0.02(-0.23%) |
Sep 15, 2010 | 8.520 | 8.780 | 8.430 | 8.730 | 211,221 | +0.19(+2.22%) |
Sep 14, 2010 | 8.510 | 8.620 | 8.380 | 8.540 | 234,000 | +0.02(+0.23%) |
Sep 13, 2010 | 8.390 | 8.630 | 8.380 | 8.520 | 369,316 | +0.23(+2.77%) |
Sep 10, 2010 | 8.290 | 8.410 | 8.220 | 8.290 | 315,179 | +0.06(+0.73%) |
Sep 09, 2010 | 8.330 | 8.360 | 8.110 | 8.230 | 269,317 | +0.02(+0.24%) |
Sep 08, 2010 | 8.410 | 8.500 | 8.160 | 8.210 | 270,063 | -0.18(-2.15%) |
Sep 07, 2010 | 8.540 | 8.560 | 8.350 | 8.390 | 1,218 | -0.19(-2.21%) |
Sep 03, 2010 | 8.600 | 8.770 | 8.412 | 8.580 | 323,990 | +0.10(+1.18%) |
Sep 02, 2010 | 8.310 | 8.510 | 8.277 | 8.480 | 882 | +0.20(+2.42%) |