Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.05 | 11.18 | 11.04 | 11.17 | 804,216 | -0.01(-0.11%) |
Nov 29, 2010 | 11.23 | 11.26 | 11.02 | 11.18 | 650,671 | -0.09(-0.76%) |
Nov 26, 2010 | 11.18 | 11.33 | 11.18 | 11.27 | 106,868 | +0.01(+0.05%) |
Nov 24, 2010 | 11.20 | 11.26 | 11.26 | 11.26 | 726,444 | +0.18(+1.66%) |
Nov 23, 2010 | 11.23 | 11.31 | 11.06 | 11.08 | 1,475,461 | -0.29(-2.58%) |
Nov 22, 2010 | 11.40 | 11.51 | 11.33 | 11.37 | 446,927 | -0.06(-0.54%) |
Nov 19, 2010 | 11.42 | 11.47 | 11.30 | 11.44 | 311,369 | -0.05(-0.43%) |
Nov 18, 2010 | 11.55 | 11.57 | 11.42 | 11.48 | 421,050 | +0.08(+0.70%) |
Nov 17, 2010 | 11.39 | 11.46 | 11.31 | 11.40 | 498,563 | +0.02(+0.16%) |
Nov 16, 2010 | 11.67 | 11.67 | 11.26 | 11.39 | 497,887 | -0.37(-3.17%) |
Nov 15, 2010 | 11.94 | 11.96 | 11.74 | 11.76 | 696,746 | -0.12(-0.98%) |
Nov 12, 2010 | 11.89 | 11.99 | 11.80 | 11.88 | 713,029 | -0.09(-0.72%) |
Nov 11, 2010 | 11.94 | 12.07 | 11.93 | 11.96 | 383,025 | -0.09(-0.71%) |
Nov 10, 2010 | 11.94 | 12.08 | 11.90 | 12.05 | 552,754 | +0.09(+0.77%) |
Nov 09, 2010 | 12.21 | 12.22 | 11.86 | 11.96 | 1,247,173 | -0.22(-1.81%) |
Nov 08, 2010 | 12.20 | 12.26 | 12.14 | 12.18 | 446,089 | -0.04(-0.35%) |
Nov 05, 2010 | 12.13 | 12.24 | 12.07 | 12.22 | 290,774 | +0.12(+0.96%) |
Nov 04, 2010 | 11.85 | 12.21 | 11.82 | 12.10 | 618,945 | +0.40(+3.45%) |
Nov 03, 2010 | 11.83 | 11.83 | 11.57 | 11.70 | 391,201 | -0.10(-0.83%) |
Nov 02, 2010 | 11.88 | 11.93 | 11.70 | 11.80 | 775,227 | +0.02(+0.16%) |
Nov 01, 2010 | 11.72 | 11.80 | 11.63 | 11.78 | 1,023,861 | +0.10(+0.89%) |
Oct 29, 2010 | 11.62 | 11.74 | 11.55 | 11.67 | 1,086,794 | +0.04(+0.32%) |
Oct 28, 2010 | 11.83 | 11.84 | 11.59 | 11.64 | 435,906 | -0.13(-1.14%) |
Oct 27, 2010 | 11.86 | 11.92 | 11.66 | 11.77 | 542,097 | -0.31(-2.53%) |
Oct 25, 2010 | 12.18 | 12.20 | 12.02 | 12.08 | 695,247 | -0.01(-0.05%) |
Oct 22, 2010 | 12.13 | 12.17 | 11.97 | 12.08 | 268,241 | +0.00(+0.00%) |
Oct 21, 2010 | 12.19 | 12.27 | 12.01 | 12.08 | 359,040 | -0.04(-0.35%) |
Oct 20, 2010 | 11.92 | 12.16 | 11.92 | 12.13 | 911,722 | +0.24(+2.06%) |
Oct 19, 2010 | 11.91 | 12.05 | 11.83 | 11.88 | 705,325 | -0.23(-1.92%) |
Oct 18, 2010 | 11.98 | 12.11 | 11.94 | 12.11 | 394,877 | +0.18(+1.49%) |
Oct 15, 2010 | 12.11 | 12.19 | 11.85 | 11.94 | 964,670 | -0.11(-0.91%) |
Oct 14, 2010 | 12.22 | 12.23 | 11.92 | 12.05 | 534,165 | -0.20(-1.65%) |
Oct 13, 2010 | 12.09 | 12.34 | 11.99 | 12.25 | 300,345 | +0.23(+1.88%) |
Oct 12, 2010 | 11.88 | 12.05 | 11.83 | 12.02 | 242,037 | +0.10(+0.82%) |
Oct 11, 2010 | 11.97 | 12.04 | 11.90 | 11.93 | 276,697 | -0.03(-0.26%) |
Oct 08, 2010 | 11.96 | 11.99 | 11.86 | 11.96 | 419,347 | -0.02(-0.20%) |
Oct 07, 2010 | 11.99 | 12.05 | 11.91 | 11.98 | 1,297 | +0.07(+0.62%) |
Oct 06, 2010 | 11.88 | 11.99 | 11.84 | 11.91 | 248,892 | -0.01(-0.05%) |
Oct 05, 2010 | 11.77 | 11.92 | 11.61 | 11.91 | 538,071 | +0.27(+2.31%) |
Oct 04, 2010 | 11.67 | 11.75 | 11.51 | 11.64 | 629,287 | -0.03(-0.26%) |
Oct 01, 2010 | 11.67 | 11.75 | 11.50 | 11.67 | 383,600 | +0.05(+0.40%) |
Sep 30, 2010 | 11.62 | 11.80 | 11.55 | 11.63 | 5,462 | -0.02(-0.14%) |
Sep 29, 2010 | 11.52 | 11.66 | 11.31 | 11.64 | 468,154 | +0.07(+0.63%) |
Sep 28, 2010 | 11.57 | 11.59 | 11.23 | 11.57 | 13,197 | +0.09(+0.80%) |
Sep 27, 2010 | 11.69 | 11.73 | 11.33 | 11.48 | 373,158 | -0.22(-1.92%) |
Sep 24, 2010 | 11.41 | 11.70 | 11.33 | 11.70 | 255,441 | +0.44(+3.87%) |
Sep 23, 2010 | 11.48 | 11.55 | 11.24 | 11.27 | 2,559 | -0.32(-2.72%) |
Sep 22, 2010 | 11.70 | 11.77 | 11.47 | 11.58 | 326,600 | -0.16(-1.39%) |
Sep 21, 2010 | 11.95 | 11.98 | 11.74 | 11.75 | 284,141 | -0.23(-1.92%) |
Sep 20, 2010 | 11.61 | 11.98 | 11.55 | 11.98 | 479,761 | +0.39(+3.40%) |
Sep 17, 2010 | 11.58 | 11.65 | 11.39 | 11.58 | 412,170 | -0.07(-0.62%) |
Sep 15, 2010 | 11.56 | 11.67 | 11.44 | 11.65 | 296,615 | +0.05(+0.47%) |
Sep 14, 2010 | 11.61 | 11.65 | 11.45 | 11.60 | 416,909 | -0.01(-0.10%) |
Sep 13, 2010 | 11.48 | 11.69 | 11.45 | 11.61 | 354,189 | +0.24(+2.08%) |
Sep 10, 2010 | 11.40 | 11.48 | 11.35 | 11.38 | 180,025 | +0.03(+0.27%) |
Sep 09, 2010 | 11.58 | 11.58 | 11.28 | 11.35 | 174,372 | -0.10(-0.85%) |
Sep 08, 2010 | 11.48 | 11.59 | 11.42 | 11.44 | 284,500 | +0.01(+0.05%) |
Sep 07, 2010 | 11.53 | 11.56 | 11.41 | 11.44 | 2,085 | -0.15(-1.26%) |
Sep 03, 2010 | 11.51 | 11.59 | 11.49 | 11.58 | 314,038 | +0.18(+1.59%) |
Sep 02, 2010 | 11.25 | 11.40 | 11.15 | 11.40 | 35,837 | +0.16(+1.46%) |