Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.41 | 11.55 | 11.28 | 11.51 | 557,341 | -0.07(-0.60%) |
Nov 29, 2010 | 11.50 | 11.60 | 11.33 | 11.58 | 359,445 | -0.06(-0.51%) |
Nov 26, 2010 | 11.56 | 11.76 | 11.47 | 11.64 | 196,760 | +0.02(+0.17%) |
Nov 24, 2010 | 11.43 | 11.62 | 11.62 | 11.62 | 477,604 | +0.32(+2.79%) |
Nov 23, 2010 | 11.33 | 11.47 | 11.23 | 11.30 | 671,771 | -0.17(-1.46%) |
Nov 22, 2010 | 11.48 | 11.61 | 11.35 | 11.47 | 541,138 | -0.04(-0.34%) |
Nov 19, 2010 | 11.54 | 11.69 | 11.39 | 11.51 | 364,030 | -0.08(-0.68%) |
Nov 18, 2010 | 11.73 | 11.95 | 11.57 | 11.59 | 393,923 | +0.10(+0.86%) |
Nov 17, 2010 | 11.62 | 11.79 | 11.46 | 11.49 | 416,934 | -0.05(-0.43%) |
Nov 16, 2010 | 11.52 | 11.89 | 11.36 | 11.54 | 720,205 | -0.17(-1.42%) |
Nov 15, 2010 | 11.58 | 11.92 | 11.54 | 11.70 | 575,692 | +0.13(+1.10%) |
Nov 12, 2010 | 11.80 | 11.93 | 11.44 | 11.58 | 674,431 | -0.30(-2.49%) |
Nov 11, 2010 | 12.04 | 12.06 | 11.74 | 11.87 | 1,457,157 | -0.29(-2.35%) |
Nov 10, 2010 | 12.15 | 12.29 | 12.02 | 12.16 | 691,136 | +0.04(+0.33%) |
Nov 09, 2010 | 12.47 | 12.80 | 12.06 | 12.12 | 1,880,280 | -0.29(-2.30%) |
Nov 08, 2010 | 12.74 | 12.77 | 12.27 | 12.40 | 1,804,772 | -0.39(-3.08%) |
Nov 05, 2010 | 13.04 | 13.09 | 12.75 | 12.80 | 814,142 | -0.21(-1.59%) |
Nov 04, 2010 | 12.84 | 13.09 | 12.75 | 13.00 | 710,981 | +0.39(+3.13%) |
Nov 03, 2010 | 12.77 | 13.00 | 12.42 | 12.61 | 1,105,320 | -0.18(-1.39%) |
Nov 02, 2010 | 12.54 | 12.84 | 12.30 | 12.79 | 1,130,268 | +0.39(+3.18%) |
Nov 01, 2010 | 14.18 | 14.31 | 12.33 | 12.39 | 3,721,474 | -1.75(-12.40%) |
Oct 29, 2010 | 14.11 | 14.49 | 14.03 | 14.15 | 447,400 | +0.00(+0.00%) |
Oct 28, 2010 | 14.78 | 14.78 | 13.92 | 14.15 | 350,636 | -0.53(-3.62%) |
Oct 27, 2010 | 14.22 | 14.71 | 14.06 | 14.68 | 341,095 | +0.36(+2.55%) |
Oct 25, 2010 | 14.25 | 14.52 | 14.10 | 14.31 | 407,381 | +0.16(+1.11%) |
Oct 22, 2010 | 13.72 | 14.24 | 13.55 | 14.16 | 655,726 | +0.43(+3.16%) |
Oct 21, 2010 | 14.21 | 14.33 | 13.17 | 13.72 | 904,398 | -0.39(-2.79%) |
Oct 20, 2010 | 13.82 | 14.49 | 13.81 | 14.12 | 807,437 | +0.24(+1.70%) |
Oct 19, 2010 | 14.64 | 14.79 | 13.87 | 13.88 | 808,624 | -1.02(-6.87%) |
Oct 18, 2010 | 14.56 | 14.98 | 14.29 | 14.91 | 697,034 | +0.43(+3.00%) |
Oct 15, 2010 | 14.75 | 14.91 | 14.25 | 14.47 | 819,837 | -0.03(-0.20%) |
Oct 14, 2010 | 13.96 | 14.60 | 13.73 | 14.50 | 955,774 | +0.57(+4.10%) |
Oct 13, 2010 | 13.57 | 14.14 | 13.57 | 13.93 | 884,533 | +0.46(+3.40%) |
Oct 12, 2010 | 12.90 | 13.58 | 12.63 | 13.47 | 1,046,763 | +0.57(+4.39%) |
Oct 11, 2010 | 12.77 | 13.06 | 12.55 | 12.91 | 550,412 | +0.22(+1.71%) |
Oct 08, 2010 | 12.93 | 12.98 | 12.54 | 12.69 | 540,439 | -0.20(-1.53%) |
Oct 07, 2010 | 13.08 | 13.14 | 12.73 | 12.89 | 223,180 | -0.05(-0.38%) |
Oct 06, 2010 | 12.96 | 13.07 | 12.77 | 12.94 | 321,112 | -0.02(-0.15%) |
Oct 05, 2010 | 12.80 | 13.17 | 12.60 | 12.96 | 424,490 | +0.38(+3.06%) |
Oct 04, 2010 | 12.79 | 12.99 | 12.42 | 12.57 | 399,003 | -0.29(-2.22%) |
Oct 01, 2010 | 13.03 | 13.10 | 12.66 | 12.86 | 358,864 | -0.01(-0.08%) |
Sep 30, 2010 | 13.07 | 13.21 | 12.38 | 12.87 | 601,932 | -0.09(-0.68%) |
Sep 29, 2010 | 12.71 | 13.03 | 12.65 | 12.96 | 639,817 | +0.30(+2.33%) |
Sep 28, 2010 | 12.61 | 12.73 | 12.08 | 12.66 | 515,732 | +0.12(+0.94%) |
Sep 27, 2010 | 12.50 | 12.72 | 12.38 | 12.54 | 367,124 | +0.10(+0.79%) |
Sep 24, 2010 | 12.07 | 12.45 | 12.01 | 12.44 | 1,370,331 | +0.62(+5.25%) |
Sep 23, 2010 | 12.01 | 12.39 | 11.73 | 11.82 | 1,237,298 | -0.30(-2.44%) |
Sep 22, 2010 | 13.61 | 13.62 | 12.00 | 12.12 | 1,991,085 | -1.87(-13.38%) |
Sep 21, 2010 | 13.65 | 14.18 | 13.51 | 13.99 | 749,421 | +0.36(+2.68%) |
Sep 20, 2010 | 13.42 | 13.74 | 13.28 | 13.63 | 594,605 | +0.22(+1.65%) |
Sep 17, 2010 | 14.16 | 14.24 | 13.10 | 13.40 | 1,877,495 | -0.81(-5.72%) |
Sep 15, 2010 | 14.55 | 14.56 | 14.03 | 14.22 | 459,386 | -0.45(-3.09%) |
Sep 14, 2010 | 14.37 | 14.83 | 14.19 | 14.67 | 406,231 | +0.30(+2.06%) |
Sep 13, 2010 | 14.09 | 15.03 | 14.09 | 14.37 | 697,442 | +0.44(+3.18%) |
Sep 10, 2010 | 13.97 | 14.09 | 13.89 | 13.93 | 569,713 | -0.01(-0.07%) |
Sep 09, 2010 | 14.18 | 14.21 | 13.55 | 13.94 | 605,435 | -0.03(-0.21%) |
Sep 08, 2010 | 14.77 | 14.81 | 13.59 | 13.97 | 1,302,168 | -0.79(-5.34%) |
Sep 07, 2010 | 15.32 | 15.34 | 14.69 | 14.76 | 888,279 | -0.72(-4.65%) |
Sep 03, 2010 | 15.22 | 15.86 | 15.18 | 15.48 | 751,135 | +0.40(+2.68%) |
Sep 02, 2010 | 14.30 | 15.16 | 14.21 | 15.07 | 633,677 | +0.78(+5.45%) |