Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.97 | 12.03 | 11.90 | 11.98 | 289,564 | -0.13(-1.10%) |
Nov 29, 2010 | 12.10 | 12.19 | 11.94 | 12.12 | 118,278 | -0.08(-0.67%) |
Nov 26, 2010 | 12.09 | 12.29 | 12.07 | 12.20 | 82,849 | +0.03(+0.24%) |
Nov 24, 2010 | 11.98 | 12.17 | 12.17 | 12.17 | 186,275 | +0.30(+2.56%) |
Nov 23, 2010 | 11.86 | 11.95 | 11.75 | 11.86 | 124,709 | -0.11(-0.93%) |
Nov 22, 2010 | 12.04 | 12.12 | 11.84 | 11.97 | 154,082 | -0.13(-1.04%) |
Nov 19, 2010 | 11.96 | 12.17 | 11.96 | 12.10 | 161,619 | +0.05(+0.43%) |
Nov 18, 2010 | 11.89 | 12.14 | 11.72 | 12.05 | 158,732 | +0.33(+2.78%) |
Nov 17, 2010 | 11.57 | 11.79 | 11.45 | 11.72 | 168,987 | +0.16(+1.41%) |
Nov 16, 2010 | 11.83 | 11.83 | 11.46 | 11.56 | 170,778 | -0.33(-2.75%) |
Nov 15, 2010 | 11.84 | 12.00 | 11.74 | 11.88 | 132,981 | +0.11(+0.95%) |
Nov 12, 2010 | 11.72 | 11.90 | 11.67 | 11.77 | 233,587 | -0.08(-0.69%) |
Nov 11, 2010 | 11.71 | 11.97 | 11.71 | 11.86 | 174,659 | +0.02(+0.19%) |
Nov 10, 2010 | 11.75 | 11.86 | 11.59 | 11.83 | 247,579 | +0.08(+0.69%) |
Nov 09, 2010 | 11.88 | 11.91 | 11.68 | 11.75 | 305,649 | -0.13(-1.12%) |
Nov 08, 2010 | 11.91 | 11.99 | 11.86 | 11.88 | 230,686 | -0.10(-0.86%) |
Nov 05, 2010 | 12.24 | 12.36 | 11.88 | 11.99 | 370,461 | -0.20(-1.64%) |
Nov 04, 2010 | 11.98 | 12.64 | 11.98 | 12.19 | 695,897 | +0.07(+0.61%) |
Nov 03, 2010 | 12.12 | 12.27 | 12.02 | 12.11 | 202,656 | -0.01(-0.12%) |
Nov 02, 2010 | 11.99 | 12.17 | 11.92 | 12.13 | 272,098 | +0.29(+2.43%) |
Nov 01, 2010 | 11.97 | 12.17 | 11.78 | 11.84 | 388,394 | -0.13(-1.05%) |
Oct 29, 2010 | 11.75 | 12.03 | 11.74 | 11.97 | 195,497 | +0.19(+1.63%) |
Oct 28, 2010 | 12.02 | 12.05 | 11.77 | 11.77 | 204,158 | -0.13(-1.12%) |
Oct 27, 2010 | 12.03 | 12.06 | 11.79 | 11.91 | 208,172 | -0.21(-1.71%) |
Oct 25, 2010 | 12.13 | 12.25 | 12.08 | 12.11 | 117,823 | +0.08(+0.68%) |
Oct 22, 2010 | 12.08 | 12.14 | 12.00 | 12.03 | 104,692 | -0.01(-0.06%) |
Oct 21, 2010 | 12.21 | 12.31 | 11.86 | 12.04 | 202,531 | -0.08(-0.67%) |
Oct 20, 2010 | 12.00 | 12.21 | 11.99 | 12.12 | 141,088 | +0.12(+0.99%) |
Oct 19, 2010 | 12.08 | 12.22 | 11.91 | 12.00 | 158,702 | -0.17(-1.40%) |
Oct 18, 2010 | 12.14 | 12.24 | 12.09 | 12.17 | 179,512 | +0.03(+0.24%) |
Oct 15, 2010 | 12.26 | 12.32 | 12.07 | 12.14 | 332,489 | -0.04(-0.36%) |
Oct 14, 2010 | 12.17 | 12.32 | 12.10 | 12.19 | 177,085 | +0.04(+0.30%) |
Oct 13, 2010 | 12.10 | 12.23 | 12.05 | 12.15 | 262,109 | +0.07(+0.61%) |
Oct 12, 2010 | 11.98 | 12.12 | 11.94 | 12.08 | 227,098 | +0.07(+0.62%) |
Oct 11, 2010 | 11.83 | 12.02 | 11.79 | 12.00 | 245,385 | +0.16(+1.37%) |
Oct 08, 2010 | 11.84 | 11.88 | 11.57 | 11.84 | 195,423 | +0.21(+1.84%) |
Oct 07, 2010 | 11.77 | 11.81 | 11.63 | 11.63 | 1,144 | -0.13(-1.07%) |
Oct 06, 2010 | 11.64 | 11.83 | 11.60 | 11.75 | 311,189 | +0.11(+0.95%) |
Oct 05, 2010 | 11.40 | 11.68 | 11.20 | 11.64 | 366,827 | +0.36(+3.21%) |
Oct 04, 2010 | 11.54 | 11.63 | 11.23 | 11.28 | 213,353 | -0.33(-2.80%) |
Oct 01, 2010 | 11.60 | 11.77 | 11.49 | 11.60 | 166,787 | -0.05(-0.46%) |
Sep 30, 2010 | 11.66 | 11.73 | 11.53 | 11.66 | 317,060 | +0.21(+1.83%) |
Sep 29, 2010 | 11.25 | 11.54 | 11.18 | 11.45 | 250,371 | +0.20(+1.77%) |
Sep 28, 2010 | 11.25 | 11.39 | 11.07 | 11.25 | 11,635 | -0.07(-0.65%) |
Sep 27, 2010 | 11.57 | 11.57 | 11.29 | 11.32 | 256,268 | -0.21(-1.80%) |
Sep 24, 2010 | 11.61 | 11.61 | 11.46 | 11.53 | 290,983 | +0.07(+0.58%) |
Sep 23, 2010 | 11.36 | 11.50 | 11.30 | 11.46 | 2,237 | +0.01(+0.08%) |
Sep 22, 2010 | 11.48 | 11.58 | 11.35 | 11.45 | 183,879 | -0.05(-0.40%) |
Sep 21, 2010 | 11.63 | 11.74 | 11.49 | 11.50 | 251,264 | -0.15(-1.27%) |
Sep 20, 2010 | 11.51 | 11.71 | 11.41 | 11.65 | 335,204 | +0.18(+1.55%) |
Sep 17, 2010 | 11.47 | 11.52 | 11.21 | 11.47 | 490,870 | +0.11(+0.98%) |
Sep 15, 2010 | 11.14 | 11.46 | 11.13 | 11.36 | 795,195 | +0.21(+1.86%) |
Sep 14, 2010 | 11.11 | 11.23 | 11.11 | 11.15 | 498,613 | +0.00(+0.00%) |
Sep 13, 2010 | 11.29 | 11.35 | 11.15 | 11.15 | 456,033 | -0.02(-0.20%) |
Sep 10, 2010 | 11.30 | 11.33 | 11.18 | 11.18 | 244,076 | -0.12(-1.05%) |
Sep 09, 2010 | 11.43 | 11.45 | 11.18 | 11.29 | 261,337 | -0.01(-0.13%) |
Sep 08, 2010 | 11.27 | 11.35 | 11.22 | 11.31 | 188,224 | +0.04(+0.39%) |
Sep 07, 2010 | 11.44 | 11.49 | 11.24 | 11.26 | 1,821 | -0.21(-1.80%) |
Sep 03, 2010 | 11.32 | 11.49 | 11.27 | 11.47 | 317,428 | +0.26(+2.31%) |
Sep 02, 2010 | 11.18 | 11.23 | 11.03 | 11.21 | 1,192 | +0.07(+0.66%) |