Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.14 | 11.14 | 10.97 | 10.99 | 57,901 | -0.22(-1.98%) |
Nov 29, 2010 | 11.33 | 11.33 | 11.03 | 11.21 | 39,987 | -0.18(-1.56%) |
Nov 26, 2010 | 11.44 | 11.47 | 11.39 | 11.39 | 6,176 | -0.13(-1.15%) |
Nov 24, 2010 | 11.62 | 11.52 | 11.52 | 11.52 | 30,893 | +0.10(+0.84%) |
Nov 23, 2010 | 11.46 | 11.52 | 11.34 | 11.43 | 16,197 | -0.23(-1.97%) |
Nov 22, 2010 | 11.85 | 11.85 | 11.55 | 11.66 | 23,385 | -0.19(-1.62%) |
Nov 19, 2010 | 11.85 | 11.85 | 11.67 | 11.85 | 12,150 | +0.07(+0.56%) |
Nov 18, 2010 | 11.83 | 11.83 | 11.75 | 11.78 | 16,907 | +0.20(+1.72%) |
Nov 17, 2010 | 11.72 | 11.72 | 11.53 | 11.58 | 16,796 | -0.20(-1.69%) |
Nov 16, 2010 | 12.11 | 12.11 | 11.74 | 11.78 | 18,223 | -0.35(-2.92%) |
Nov 15, 2010 | 12.18 | 12.29 | 12.14 | 12.14 | 16,899 | +0.02(+0.18%) |
Nov 12, 2010 | 12.26 | 12.37 | 12.07 | 12.12 | 26,943 | -0.30(-2.44%) |
Nov 11, 2010 | 12.64 | 12.64 | 12.37 | 12.42 | 12,256 | -0.32(-2.53%) |
Nov 10, 2010 | 12.83 | 12.83 | 12.57 | 12.74 | 8,068 | +0.01(+0.09%) |
Nov 09, 2010 | 13.11 | 13.11 | 12.73 | 12.73 | 14,290 | -0.20(-1.54%) |
Nov 08, 2010 | 12.85 | 12.98 | 12.85 | 12.93 | 11,895 | +0.01(+0.07%) |
Nov 05, 2010 | 13.05 | 13.05 | 12.86 | 12.92 | 9,170 | -0.10(-0.75%) |
Nov 04, 2010 | 13.00 | 13.02 | 12.90 | 13.02 | 21,602 | +0.23(+1.79%) |
Nov 03, 2010 | 12.66 | 12.79 | 12.56 | 12.79 | 18,245 | +0.10(+0.80%) |
Nov 02, 2010 | 12.51 | 12.72 | 12.51 | 12.69 | 10,394 | +0.28(+2.26%) |
Nov 01, 2010 | 12.57 | 12.58 | 12.32 | 12.41 | 10,695 | -0.13(-1.04%) |
Oct 29, 2010 | 12.63 | 12.63 | 12.51 | 12.54 | 18,429 | -0.19(-1.51%) |
Oct 28, 2010 | 12.94 | 12.94 | 12.66 | 12.73 | 9,320 | +0.04(+0.29%) |
Oct 27, 2010 | 12.71 | 12.75 | 12.54 | 12.69 | 34,535 | -0.16(-1.27%) |
Oct 25, 2010 | 12.68 | 12.94 | 12.68 | 12.85 | 36,954 | +0.14(+1.11%) |
Oct 22, 2010 | 12.83 | 12.83 | 12.65 | 12.71 | 16,349 | +0.07(+0.58%) |
Oct 21, 2010 | 12.77 | 12.85 | 12.54 | 12.64 | 30,362 | -0.18(-1.37%) |
Oct 20, 2010 | 12.71 | 12.89 | 12.71 | 12.82 | 26,269 | +0.22(+1.72%) |
Oct 19, 2010 | 13.04 | 13.04 | 12.51 | 12.60 | 38,698 | -0.56(-4.25%) |
Oct 18, 2010 | 13.03 | 13.19 | 13.03 | 13.16 | 18,759 | +0.08(+0.60%) |
Oct 15, 2010 | 13.31 | 13.36 | 13.06 | 13.08 | 25,029 | -0.14(-1.04%) |
Oct 14, 2010 | 13.18 | 13.43 | 13.13 | 13.22 | 76,296 | +0.09(+0.67%) |
Oct 13, 2010 | 13.17 | 13.19 | 13.11 | 13.13 | 15,301 | +0.16(+1.21%) |
Oct 12, 2010 | 13.08 | 13.08 | 12.87 | 12.97 | 14,106 | -0.10(-0.78%) |
Oct 11, 2010 | 12.95 | 13.13 | 12.95 | 13.08 | 12,269 | +0.21(+1.66%) |
Oct 08, 2010 | 12.83 | 12.90 | 12.79 | 12.86 | 14,180 | +0.01(+0.09%) |
Oct 07, 2010 | 12.94 | 12.94 | 12.74 | 12.85 | 12,533 | +0.03(+0.20%) |
Oct 06, 2010 | 12.91 | 12.92 | 12.76 | 12.82 | 14,684 | -0.02(-0.12%) |
Oct 05, 2010 | 12.86 | 12.86 | 12.70 | 12.84 | 5,075 | +0.34(+2.68%) |
Oct 04, 2010 | 12.79 | 12.79 | 12.47 | 12.50 | 21,575 | -0.19(-1.51%) |
Oct 01, 2010 | 12.76 | 12.83 | 12.63 | 12.70 | 26,479 | -0.07(-0.55%) |
Sep 30, 2010 | 12.77 | 12.90 | 12.60 | 12.77 | 18,042 | +0.16(+1.30%) |
Sep 29, 2010 | 12.57 | 12.71 | 12.42 | 12.60 | 52,752 | +0.04(+0.29%) |
Sep 28, 2010 | 12.41 | 12.57 | 12.36 | 12.57 | 22,791 | +0.17(+1.37%) |
Sep 27, 2010 | 12.41 | 12.46 | 12.34 | 12.40 | 11,228 | -0.05(-0.42%) |
Sep 24, 2010 | 12.46 | 12.46 | 12.38 | 12.45 | 31,429 | +0.24(+1.94%) |
Sep 23, 2010 | 12.29 | 12.32 | 12.20 | 12.21 | 10,734 | -0.04(-0.32%) |
Sep 22, 2010 | 12.34 | 12.37 | 12.21 | 12.25 | 11,168 | +0.03(+0.26%) |
Sep 21, 2010 | 12.24 | 12.34 | 12.20 | 12.22 | 8,774 | +0.01(+0.06%) |
Sep 20, 2010 | 12.11 | 12.23 | 12.07 | 12.21 | 9,581 | +0.09(+0.73%) |
Sep 17, 2010 | 12.26 | 12.26 | 12.12 | 12.12 | 13,588 | -0.12(-0.97%) |
Sep 15, 2010 | 12.34 | 12.34 | 12.17 | 12.24 | 2,368 | -0.13(-1.02%) |
Sep 14, 2010 | 12.06 | 12.41 | 12.06 | 12.37 | 8,496 | +0.18(+1.46%) |
Sep 13, 2010 | 12.20 | 12.20 | 12.12 | 12.19 | 8,361 | +0.16(+1.34%) |
Sep 10, 2010 | 12.06 | 12.06 | 11.99 | 12.03 | 5,884 | +0.02(+0.14%) |
Sep 09, 2010 | 12.10 | 12.10 | 11.95 | 12.01 | 4,935 | +0.03(+0.25%) |
Sep 08, 2010 | 12.03 | 12.07 | 11.95 | 11.98 | 9,148 | +0.06(+0.50%) |
Sep 07, 2010 | 12.06 | 12.06 | 11.91 | 11.92 | 14,771 | -0.19(-1.59%) |
Sep 03, 2010 | 12.12 | 12.14 | 12.02 | 12.12 | 13,568 | +0.11(+0.92%) |
Sep 02, 2010 | 11.92 | 12.06 | 11.85 | 12.01 | 16,192 | +0.16(+1.31%) |