Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.65 | 10.75 | 10.63 | 10.75 | 16,591 | +0.05(+0.47%) |
Nov 29, 2010 | 10.66 | 10.74 | 10.64 | 10.70 | 12,093 | -0.04(-0.37%) |
Nov 26, 2010 | 10.56 | 10.74 | 10.56 | 10.74 | 8,500 | +0.07(+0.66%) |
Nov 24, 2010 | 10.54 | 10.67 | 10.67 | 10.67 | 15,643 | +0.09(+0.85%) |
Nov 23, 2010 | 10.62 | 10.64 | 10.48 | 10.58 | 15,883 | -0.04(-0.38%) |
Nov 22, 2010 | 10.50 | 10.64 | 10.48 | 10.62 | 27,954 | +0.17(+1.63%) |
Nov 19, 2010 | 10.40 | 10.45 | 10.30 | 10.45 | 13,043 | +0.25(+2.45%) |
Nov 18, 2010 | 10.30 | 10.31 | 10.08 | 10.20 | 28,000 | -0.27(-2.58%) |
Nov 17, 2010 | 10.30 | 10.56 | 10.07 | 10.47 | 25,116 | +0.37(+3.68%) |
Nov 16, 2010 | 9.710 | 10.24 | 9.460 | 10.10 | 86,246 | +0.08(+0.78%) |
Nov 15, 2010 | 10.78 | 10.80 | 9.860 | 10.02 | 43,160 | -0.76(-7.05%) |
Nov 12, 2010 | 10.80 | 10.90 | 10.66 | 10.78 | 29,546 | -0.02(-0.19%) |
Nov 11, 2010 | 10.97 | 11.00 | 10.52 | 10.80 | 70,548 | -0.16(-1.50%) |
Nov 10, 2010 | 11.50 | 11.50 | 10.71 | 10.96 | 45,745 | -0.48(-4.23%) |
Nov 09, 2010 | 11.78 | 11.78 | 11.36 | 11.45 | 21,010 | -0.33(-2.80%) |
Nov 08, 2010 | 11.84 | 11.86 | 11.76 | 11.78 | 5,835 | -0.14(-1.21%) |
Nov 05, 2010 | 11.93 | 11.95 | 11.91 | 11.92 | 4,475 | -0.03(-0.21%) |
Nov 04, 2010 | 12.01 | 12.01 | 11.90 | 11.95 | 3,300 | -0.06(-0.50%) |
Nov 03, 2010 | 11.93 | 12.05 | 11.93 | 12.01 | 5,761 | +0.06(+0.50%) |
Nov 02, 2010 | 11.95 | 11.95 | 11.95 | 11.95 | 200 | -0.02(-0.15%) |
Nov 01, 2010 | 11.99 | 11.99 | 11.97 | 11.97 | 550 | -0.03(-0.27%) |
Oct 29, 2010 | 12.00 | 12.00 | 11.96 | 12.00 | 1,748 | +0.04(+0.33%) |
Oct 28, 2010 | 11.98 | 11.98 | 11.96 | 11.96 | 514 | +0.02(+0.17%) |
Oct 27, 2010 | 12.05 | 12.05 | 11.94 | 11.94 | 2,070 | -0.17(-1.40%) |
Oct 25, 2010 | 12.15 | 12.15 | 12.00 | 12.11 | 11,322 | -0.04(-0.33%) |
Oct 22, 2010 | 12.13 | 12.15 | 12.13 | 12.15 | 988 | +0.02(+0.16%) |
Oct 21, 2010 | 12.14 | 12.14 | 12.13 | 12.13 | 1,557 | +0.06(+0.50%) |
Oct 20, 2010 | 12.07 | 12.07 | 12.07 | 12.07 | 307 | +0.01(+0.05%) |
Oct 19, 2010 | 12.04 | 12.07 | 12.04 | 12.06 | 950 | +0.02(+0.20%) |
Oct 18, 2010 | 12.10 | 12.10 | 12.04 | 12.04 | 2,850 | -0.04(-0.33%) |
Oct 15, 2010 | 12.04 | 12.08 | 12.03 | 12.08 | 2,052 | +0.04(+0.32%) |
Oct 14, 2010 | 12.00 | 12.05 | 12.00 | 12.04 | 3,470 | +0.00(+0.01%) |
Oct 13, 2010 | 12.11 | 12.15 | 12.04 | 12.04 | 3,710 | -0.09(-0.74%) |
Oct 12, 2010 | 12.03 | 12.14 | 12.03 | 12.13 | 7,331 | +0.05(+0.39%) |
Oct 11, 2010 | 12.04 | 12.09 | 12.03 | 12.08 | 8,230 | +0.05(+0.44%) |
Oct 08, 2010 | 12.03 | 12.21 | 12.01 | 12.03 | 13,284 | -0.13(-1.07%) |
Oct 07, 2010 | 12.10 | 12.16 | 12.09 | 12.16 | 2,605 | +0.06(+0.50%) |
Oct 06, 2010 | 12.20 | 12.20 | 12.10 | 12.10 | 3,048 | -0.09(-0.74%) |
Oct 05, 2010 | 12.22 | 12.22 | 12.14 | 12.19 | 7,414 | -0.03(-0.25%) |
Oct 04, 2010 | 12.28 | 12.28 | 12.22 | 12.22 | 3,194 | -0.02(-0.16%) |
Oct 01, 2010 | 12.24 | 12.35 | 12.24 | 12.24 | 11,964 | -0.04(-0.33%) |
Sep 30, 2010 | 12.42 | 12.42 | 12.28 | 12.28 | 13,525 | -0.08(-0.64%) |
Sep 29, 2010 | 12.32 | 12.36 | 12.29 | 12.36 | 2,124 | +0.04(+0.32%) |
Sep 28, 2010 | 12.28 | 12.35 | 12.27 | 12.32 | 5,854 | +0.08(+0.65%) |
Sep 27, 2010 | 12.28 | 12.30 | 12.01 | 12.24 | 14,004 | -0.01(-0.08%) |
Sep 24, 2010 | 12.27 | 12.30 | 12.20 | 12.25 | 5,565 | +0.03(+0.24%) |
Sep 23, 2010 | 12.19 | 12.22 | 12.19 | 12.22 | 900 | +0.07(+0.58%) |
Sep 22, 2010 | 12.21 | 12.27 | 12.15 | 12.15 | 11,332 | -0.01(-0.08%) |
Sep 21, 2010 | 12.10 | 12.16 | 12.07 | 12.16 | 9,530 | +0.06(+0.50%) |
Sep 20, 2010 | 12.10 | 12.10 | 12.06 | 12.10 | 7,534 | +0.04(+0.33%) |
Sep 17, 2010 | 12.06 | 12.10 | 12.01 | 12.06 | 5,381 | +0.01(+0.08%) |
Sep 15, 2010 | 12.10 | 12.10 | 12.02 | 12.05 | 5,756 | -0.07(-0.57%) |
Sep 14, 2010 | 12.20 | 12.20 | 12.10 | 12.12 | 5,873 | -0.06(-0.50%) |
Sep 13, 2010 | 12.14 | 12.20 | 12.05 | 12.18 | 14,802 | -0.02(-0.16%) |
Sep 10, 2010 | 12.20 | 12.20 | 12.15 | 12.20 | 12,036 | +0.05(+0.41%) |
Sep 09, 2010 | 12.20 | 12.20 | 12.15 | 12.15 | 3,543 | -0.05(-0.39%) |
Sep 08, 2010 | 12.20 | 12.20 | 12.16 | 12.20 | 2,969 | -0.00(-0.02%) |
Sep 07, 2010 | 12.18 | 12.20 | 12.15 | 12.20 | 844 | +0.05(+0.41%) |
Sep 03, 2010 | 12.24 | 12.24 | 12.14 | 12.15 | 7,026 | -0.09(-0.74%) |
Sep 02, 2010 | 12.15 | 12.24 | 12.14 | 12.24 | 10,055 | +0.09(+0.74%) |