Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.78 | 11.87 | 11.75 | 11.81 | 556,628 | -0.07(-0.59%) |
Nov 29, 2010 | 11.82 | 11.91 | 11.74 | 11.88 | 632,560 | -0.02(-0.21%) |
Nov 26, 2010 | 11.89 | 11.95 | 11.87 | 11.91 | 159,130 | -0.07(-0.62%) |
Nov 24, 2010 | 11.88 | 11.98 | 11.98 | 11.98 | 611,279 | +0.19(+1.58%) |
Nov 23, 2010 | 11.83 | 11.85 | 11.75 | 11.79 | 868,171 | -0.17(-1.42%) |
Nov 22, 2010 | 11.92 | 11.97 | 11.82 | 11.96 | 548,448 | +0.00(+0.00%) |
Nov 19, 2010 | 11.92 | 11.96 | 11.85 | 11.96 | 386,483 | +0.04(+0.35%) |
Nov 18, 2010 | 11.88 | 11.96 | 11.86 | 11.92 | 927,310 | +0.17(+1.41%) |
Nov 17, 2010 | 11.75 | 11.80 | 11.70 | 11.76 | 2,694,487 | +0.02(+0.18%) |
Nov 16, 2010 | 11.86 | 11.86 | 11.68 | 11.74 | 772,597 | -0.25(-2.07%) |
Nov 15, 2010 | 11.99 | 12.02 | 11.92 | 11.99 | 686,986 | +0.05(+0.39%) |
Nov 12, 2010 | 12.01 | 12.06 | 11.89 | 11.94 | 451,256 | -0.15(-1.27%) |
Nov 11, 2010 | 12.03 | 12.10 | 12.00 | 12.09 | 290,804 | -0.04(-0.31%) |
Nov 10, 2010 | 12.08 | 12.13 | 11.97 | 12.13 | 502,955 | +0.06(+0.48%) |
Nov 09, 2010 | 12.20 | 12.21 | 12.03 | 12.07 | 424,574 | -0.09(-0.75%) |
Nov 08, 2010 | 12.15 | 12.18 | 12.11 | 12.16 | 845,930 | -0.02(-0.17%) |
Nov 05, 2010 | 12.15 | 12.20 | 12.13 | 12.18 | 445,932 | +0.05(+0.44%) |
Nov 04, 2010 | 12.04 | 12.13 | 12.02 | 12.13 | 789,136 | +0.24(+1.98%) |
Nov 03, 2010 | 11.88 | 11.91 | 11.75 | 11.89 | 499,278 | +0.04(+0.35%) |
Nov 02, 2010 | 11.84 | 11.87 | 11.80 | 11.85 | 423,029 | +0.10(+0.88%) |
Nov 01, 2010 | 11.80 | 11.87 | 11.69 | 11.75 | 443,306 | -0.00(-0.01%) |
Oct 29, 2010 | 11.73 | 11.77 | 11.71 | 11.75 | 626,387 | +0.01(+0.07%) |
Oct 28, 2010 | 11.81 | 11.81 | 11.68 | 11.74 | 319,259 | +0.00(+0.00%) |
Oct 27, 2010 | 11.70 | 11.74 | 11.63 | 11.74 | 470,027 | -0.02(-0.18%) |
Oct 25, 2010 | 11.81 | 11.86 | 11.75 | 11.76 | 701,837 | +0.05(+0.39%) |
Oct 22, 2010 | 11.72 | 11.73 | 11.69 | 11.72 | 379,179 | +0.03(+0.25%) |
Oct 21, 2010 | 11.73 | 11.79 | 11.60 | 11.69 | 416,703 | +0.01(+0.11%) |
Oct 20, 2010 | 11.61 | 11.72 | 11.58 | 11.68 | 404,442 | +0.13(+1.15%) |
Oct 19, 2010 | 11.62 | 11.67 | 11.48 | 11.54 | 822,829 | -0.18(-1.52%) |
Oct 18, 2010 | 11.68 | 11.75 | 11.65 | 11.72 | 352,361 | +0.06(+0.53%) |
Oct 15, 2010 | 11.74 | 11.74 | 11.58 | 11.66 | 362,067 | +0.02(+0.14%) |
Oct 14, 2010 | 11.69 | 11.70 | 11.57 | 11.64 | 492,396 | -0.05(-0.42%) |
Oct 13, 2010 | 11.68 | 11.75 | 11.65 | 11.69 | 633,454 | +0.10(+0.82%) |
Oct 12, 2010 | 11.53 | 11.62 | 11.45 | 11.60 | 344,425 | +0.05(+0.39%) |
Oct 11, 2010 | 11.57 | 11.58 | 11.53 | 11.55 | 246,172 | +0.01(+0.07%) |
Oct 08, 2010 | 11.54 | 11.57 | 11.45 | 11.54 | 259,174 | +0.08(+0.72%) |
Oct 07, 2010 | 11.52 | 11.53 | 11.40 | 11.46 | 237,286 | -0.02(-0.14%) |
Oct 06, 2010 | 11.50 | 11.51 | 11.43 | 11.48 | 230,235 | -0.01(-0.08%) |
Oct 05, 2010 | 11.38 | 11.51 | 11.35 | 11.48 | 465,498 | +0.22(+1.95%) |
Oct 04, 2010 | 11.36 | 11.38 | 11.21 | 11.26 | 445,753 | -0.09(-0.81%) |
Oct 01, 2010 | 11.36 | 11.40 | 11.30 | 11.36 | 349,512 | +0.05(+0.40%) |
Sep 30, 2010 | 11.41 | 11.46 | 11.25 | 11.31 | 283,736 | -0.02(-0.22%) |
Sep 29, 2010 | 11.33 | 11.37 | 11.29 | 11.34 | 376,437 | -0.02(-0.15%) |
Sep 28, 2010 | 11.33 | 11.37 | 11.19 | 11.35 | 296,280 | +0.06(+0.51%) |
Sep 27, 2010 | 11.34 | 11.37 | 11.29 | 11.29 | 317,462 | -0.05(-0.44%) |
Sep 24, 2010 | 11.24 | 11.35 | 11.24 | 11.34 | 405,694 | +0.24(+2.16%) |
Sep 23, 2010 | 11.12 | 11.23 | 11.09 | 11.10 | 292,900 | -0.10(-0.85%) |
Sep 22, 2010 | 11.26 | 11.30 | 11.17 | 11.20 | 1,460,571 | -0.05(-0.47%) |
Sep 21, 2010 | 11.31 | 11.35 | 11.19 | 11.25 | 338,010 | -0.04(-0.32%) |
Sep 20, 2010 | 11.17 | 11.31 | 11.12 | 11.29 | 320,864 | +0.13(+1.14%) |
Sep 17, 2010 | 11.16 | 11.22 | 11.12 | 11.16 | 508,304 | +0.00(+0.03%) |
Sep 15, 2010 | 11.10 | 11.17 | 11.05 | 11.16 | 710,175 | +0.04(+0.34%) |
Sep 14, 2010 | 11.11 | 11.18 | 11.06 | 11.12 | 271,085 | -0.00(-0.04%) |
Sep 13, 2010 | 11.11 | 11.14 | 11.07 | 11.12 | 429,120 | +0.14(+1.32%) |
Sep 10, 2010 | 10.96 | 11.00 | 10.93 | 10.98 | 430,353 | +0.05(+0.46%) |
Sep 09, 2010 | 11.00 | 11.01 | 10.91 | 10.93 | 585,827 | +0.04(+0.38%) |
Sep 08, 2010 | 10.85 | 10.93 | 10.84 | 10.89 | 1,113,734 | +0.07(+0.65%) |
Sep 07, 2010 | 10.89 | 10.90 | 10.81 | 10.82 | 203,592 | -0.12(-1.14%) |
Sep 03, 2010 | 10.92 | 10.96 | 10.85 | 10.94 | 243,346 | +0.14(+1.34%) |
Sep 02, 2010 | 10.71 | 10.81 | 10.70 | 10.80 | 664 | +0.11(+1.01%) |