Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.20 | 11.39 | 11.20 | 11.29 | 702,975 | -0.08(-0.67%) |
Nov 29, 2010 | 11.24 | 11.44 | 11.07 | 11.36 | 351,114 | +0.05(+0.42%) |
Nov 26, 2010 | 11.33 | 11.57 | 11.16 | 11.32 | 117,432 | -0.07(-0.58%) |
Nov 24, 2010 | 11.12 | 11.38 | 11.38 | 11.38 | 388,054 | +0.45(+4.14%) |
Nov 23, 2010 | 10.41 | 10.93 | 10.40 | 10.93 | 369,166 | +0.35(+3.30%) |
Nov 22, 2010 | 10.19 | 10.67 | 10.19 | 10.58 | 725,104 | +0.40(+3.89%) |
Nov 19, 2010 | 10.62 | 11.10 | 10.02 | 10.18 | 2,570,485 | -2.10(-17.06%) |
Nov 18, 2010 | 12.02 | 12.31 | 11.92 | 12.28 | 287,477 | +0.47(+4.00%) |
Nov 17, 2010 | 11.75 | 11.88 | 11.60 | 11.81 | 119,045 | +0.07(+0.56%) |
Nov 16, 2010 | 11.73 | 11.90 | 11.56 | 11.74 | 242,972 | -0.11(-0.96%) |
Nov 15, 2010 | 11.76 | 12.09 | 11.60 | 11.86 | 241,506 | +0.17(+1.45%) |
Nov 12, 2010 | 12.13 | 12.22 | 11.68 | 11.69 | 194,221 | -0.59(-4.77%) |
Nov 11, 2010 | 11.86 | 12.29 | 11.86 | 12.27 | 252,744 | +0.25(+2.04%) |
Nov 10, 2010 | 12.17 | 12.27 | 11.89 | 12.03 | 262,485 | -0.14(-1.16%) |
Nov 09, 2010 | 12.32 | 12.40 | 12.07 | 12.17 | 506,525 | -0.10(-0.85%) |
Nov 08, 2010 | 12.36 | 12.64 | 12.25 | 12.27 | 679,634 | -0.18(-1.44%) |
Nov 05, 2010 | 12.68 | 12.81 | 12.39 | 12.45 | 197,367 | -0.27(-2.15%) |
Nov 04, 2010 | 12.88 | 12.89 | 12.56 | 12.72 | 170,482 | +0.11(+0.90%) |
Nov 03, 2010 | 12.82 | 12.90 | 12.43 | 12.61 | 129,233 | -0.21(-1.62%) |
Nov 02, 2010 | 12.58 | 13.00 | 12.45 | 12.82 | 294,706 | +0.44(+3.58%) |
Nov 01, 2010 | 12.74 | 12.77 | 12.35 | 12.37 | 235,271 | -0.32(-2.53%) |
Oct 29, 2010 | 12.71 | 12.83 | 12.53 | 12.70 | 241,132 | -0.04(-0.30%) |
Oct 28, 2010 | 12.84 | 12.84 | 12.44 | 12.73 | 225,061 | +0.02(+0.15%) |
Oct 27, 2010 | 12.62 | 12.75 | 12.46 | 12.71 | 181,808 | +0.02(+0.15%) |
Oct 25, 2010 | 12.59 | 12.81 | 12.41 | 12.70 | 196,716 | +0.25(+2.05%) |
Oct 22, 2010 | 12.31 | 12.53 | 12.20 | 12.44 | 386,493 | +0.13(+1.07%) |
Oct 21, 2010 | 12.45 | 12.55 | 12.14 | 12.31 | 223,685 | -0.03(-0.23%) |
Oct 20, 2010 | 12.43 | 12.53 | 12.27 | 12.34 | 151,832 | +0.05(+0.38%) |
Oct 19, 2010 | 12.66 | 12.80 | 12.13 | 12.29 | 196,398 | -0.42(-3.27%) |
Oct 18, 2010 | 12.54 | 12.74 | 12.38 | 12.70 | 121,410 | +0.24(+1.89%) |
Oct 15, 2010 | 12.87 | 12.87 | 12.34 | 12.47 | 292,326 | -0.23(-1.78%) |
Oct 14, 2010 | 12.64 | 12.81 | 12.39 | 12.70 | 184,350 | +0.02(+0.15%) |
Oct 13, 2010 | 12.63 | 12.73 | 12.46 | 12.68 | 242,192 | +0.11(+0.90%) |
Oct 12, 2010 | 12.53 | 12.73 | 12.34 | 12.56 | 263,421 | -0.05(-0.37%) |
Oct 11, 2010 | 12.85 | 12.87 | 12.55 | 12.61 | 250,530 | -0.25(-1.91%) |
Oct 08, 2010 | 13.00 | 13.14 | 12.70 | 12.86 | 163,876 | -0.11(-0.87%) |
Oct 07, 2010 | 12.78 | 13.08 | 12.61 | 12.97 | 301,703 | -0.21(-1.58%) |
Oct 06, 2010 | 13.06 | 13.20 | 12.98 | 13.18 | 130,625 | +0.10(+0.79%) |
Oct 05, 2010 | 13.01 | 13.19 | 12.81 | 13.07 | 369,709 | +0.26(+2.06%) |
Oct 04, 2010 | 13.20 | 13.37 | 12.66 | 12.81 | 190,826 | -0.39(-2.93%) |
Oct 01, 2010 | 13.19 | 13.38 | 13.14 | 13.20 | 243,586 | +0.11(+0.87%) |
Sep 30, 2010 | 13.24 | 13.24 | 12.99 | 13.08 | 179,876 | -0.04(-0.29%) |
Sep 29, 2010 | 13.12 | 13.26 | 12.88 | 13.12 | 194,010 | -0.08(-0.64%) |
Sep 28, 2010 | 13.07 | 13.25 | 12.70 | 13.20 | 282,663 | +0.21(+1.60%) |
Sep 27, 2010 | 13.09 | 13.13 | 12.88 | 13.00 | 139,433 | -0.13(-1.01%) |
Sep 24, 2010 | 12.60 | 13.20 | 12.59 | 13.13 | 177,098 | +0.73(+5.86%) |
Sep 23, 2010 | 12.53 | 12.72 | 12.23 | 12.40 | 225,118 | -0.24(-1.87%) |
Sep 22, 2010 | 12.52 | 12.72 | 12.34 | 12.64 | 185,084 | +0.02(+0.15%) |
Sep 21, 2010 | 12.50 | 12.64 | 12.25 | 12.62 | 229,327 | +0.13(+1.05%) |
Sep 20, 2010 | 12.17 | 12.53 | 11.95 | 12.49 | 263,558 | +0.39(+3.21%) |
Sep 17, 2010 | 12.23 | 12.45 | 11.86 | 12.10 | 483,743 | -0.29(-2.36%) |
Sep 15, 2010 | 12.19 | 12.47 | 12.05 | 12.39 | 164,797 | +0.18(+1.47%) |
Sep 14, 2010 | 11.90 | 12.24 | 11.90 | 12.21 | 194,733 | +0.36(+3.02%) |
Sep 13, 2010 | 11.88 | 11.98 | 11.68 | 11.86 | 242,632 | +0.08(+0.64%) |
Sep 10, 2010 | 11.70 | 11.85 | 11.64 | 11.78 | 163,613 | +0.09(+0.81%) |
Sep 09, 2010 | 12.27 | 12.27 | 11.60 | 11.69 | 230,129 | -0.45(-3.73%) |
Sep 08, 2010 | 11.61 | 12.15 | 11.61 | 12.14 | 652,260 | +0.59(+5.15%) |
Sep 07, 2010 | 11.74 | 11.79 | 11.46 | 11.54 | 273,539 | -0.20(-1.69%) |
Sep 03, 2010 | 11.74 | 11.88 | 11.42 | 11.74 | 315,888 | +0.14(+1.22%) |
Sep 02, 2010 | 11.18 | 11.69 | 11.13 | 11.60 | 376,453 | +0.41(+3.62%) |