Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.16 | 11.30 | 11.14 | 11.22 | 982,738 | -0.03(-0.31%) |
Nov 29, 2010 | 11.28 | 11.29 | 11.05 | 11.26 | 887,208 | -0.06(-0.50%) |
Nov 26, 2010 | 11.37 | 11.45 | 11.31 | 11.31 | 302,498 | -0.16(-1.36%) |
Nov 24, 2010 | 11.26 | 11.47 | 11.47 | 11.47 | 501,381 | +0.28(+2.53%) |
Nov 23, 2010 | 11.31 | 11.35 | 11.18 | 11.19 | 709,833 | -0.24(-2.09%) |
Nov 22, 2010 | 11.43 | 11.48 | 11.36 | 11.43 | 596,281 | -0.06(-0.49%) |
Nov 19, 2010 | 11.62 | 11.62 | 11.46 | 11.48 | 306,297 | -0.15(-1.27%) |
Nov 18, 2010 | 11.60 | 11.69 | 11.56 | 11.63 | 342,880 | +0.17(+1.48%) |
Nov 17, 2010 | 11.57 | 11.61 | 11.39 | 11.46 | 691,882 | -0.06(-0.53%) |
Nov 16, 2010 | 11.70 | 11.72 | 11.48 | 11.52 | 501,275 | -0.24(-2.03%) |
Nov 15, 2010 | 11.76 | 11.94 | 11.72 | 11.76 | 329,590 | +0.03(+0.26%) |
Nov 12, 2010 | 11.87 | 11.88 | 11.70 | 11.73 | 361,524 | -0.20(-1.68%) |
Nov 11, 2010 | 11.99 | 12.04 | 11.92 | 11.93 | 232,081 | -0.17(-1.40%) |
Nov 10, 2010 | 11.98 | 12.12 | 11.90 | 12.10 | 498,740 | +0.13(+1.05%) |
Nov 09, 2010 | 12.21 | 12.27 | 11.95 | 11.98 | 451,652 | -0.23(-1.89%) |
Nov 08, 2010 | 12.34 | 12.34 | 12.08 | 12.21 | 1,087,924 | -0.17(-1.40%) |
Nov 05, 2010 | 12.43 | 12.52 | 12.29 | 12.38 | 565,755 | -0.04(-0.31%) |
Nov 04, 2010 | 12.20 | 12.43 | 12.15 | 12.42 | 773,623 | +0.33(+2.77%) |
Nov 03, 2010 | 12.15 | 12.26 | 11.93 | 12.08 | 774,985 | -0.05(-0.39%) |
Nov 02, 2010 | 12.32 | 12.36 | 12.12 | 12.13 | 618,140 | -0.14(-1.13%) |
Nov 01, 2010 | 12.22 | 12.50 | 12.01 | 12.27 | 665,127 | +0.22(+1.84%) |
Oct 29, 2010 | 12.03 | 12.07 | 11.93 | 12.05 | 524,911 | -0.01(-0.07%) |
Oct 28, 2010 | 12.16 | 12.16 | 11.95 | 12.06 | 392,615 | -0.03(-0.29%) |
Oct 27, 2010 | 12.15 | 12.20 | 12.00 | 12.09 | 250,508 | -0.05(-0.39%) |
Oct 25, 2010 | 12.28 | 12.31 | 12.13 | 12.14 | 437,665 | -0.07(-0.57%) |
Oct 22, 2010 | 12.21 | 12.30 | 12.17 | 12.21 | 342,562 | +0.01(+0.07%) |
Oct 21, 2010 | 12.28 | 12.28 | 12.11 | 12.20 | 444,663 | -0.01(-0.11%) |
Oct 20, 2010 | 12.13 | 12.25 | 12.06 | 12.21 | 584,302 | +0.10(+0.83%) |
Oct 19, 2010 | 12.08 | 12.30 | 12.04 | 12.11 | 565,366 | -0.12(-0.99%) |
Oct 18, 2010 | 12.25 | 12.36 | 12.19 | 12.24 | 521,246 | -0.03(-0.25%) |
Oct 15, 2010 | 12.38 | 12.42 | 12.22 | 12.27 | 387,248 | -0.03(-0.28%) |
Oct 14, 2010 | 12.31 | 12.49 | 12.21 | 12.30 | 344,046 | -0.04(-0.32%) |
Oct 13, 2010 | 12.38 | 12.47 | 12.29 | 12.34 | 338,111 | +0.07(+0.53%) |
Oct 12, 2010 | 12.17 | 12.31 | 12.08 | 12.28 | 367,307 | +0.08(+0.68%) |
Oct 11, 2010 | 12.26 | 12.28 | 12.15 | 12.19 | 163,403 | -0.03(-0.28%) |
Oct 08, 2010 | 12.23 | 12.28 | 12.06 | 12.23 | 323,871 | +0.11(+0.90%) |
Oct 07, 2010 | 12.28 | 12.33 | 12.10 | 12.12 | 374,575 | -0.10(-0.85%) |
Oct 06, 2010 | 12.28 | 12.28 | 12.18 | 12.22 | 295,249 | -0.05(-0.42%) |
Oct 05, 2010 | 12.14 | 12.29 | 11.99 | 12.28 | 507,201 | +0.27(+2.24%) |
Oct 04, 2010 | 12.08 | 12.19 | 11.94 | 12.01 | 337,483 | -0.08(-0.68%) |
Oct 01, 2010 | 12.09 | 12.33 | 11.98 | 12.09 | 393,993 | -0.08(-0.64%) |
Sep 30, 2010 | 12.19 | 12.36 | 12.08 | 12.17 | 506,566 | +0.11(+0.90%) |
Sep 29, 2010 | 12.06 | 12.16 | 11.97 | 12.06 | 466,677 | +0.01(+0.07%) |
Sep 28, 2010 | 11.97 | 12.08 | 11.89 | 12.05 | 3,310 | +0.12(+0.98%) |
Sep 27, 2010 | 12.08 | 12.08 | 11.90 | 11.93 | 641,995 | -0.12(-1.01%) |
Sep 24, 2010 | 11.93 | 12.05 | 11.92 | 12.05 | 399,973 | +0.23(+1.99%) |
Sep 23, 2010 | 11.85 | 12.01 | 11.81 | 11.82 | 461,977 | -0.17(-1.38%) |
Sep 22, 2010 | 12.18 | 12.24 | 11.95 | 11.98 | 408,738 | -0.26(-2.13%) |
Sep 21, 2010 | 12.31 | 12.40 | 12.17 | 12.24 | 459,281 | -0.03(-0.21%) |
Sep 20, 2010 | 12.08 | 12.30 | 11.98 | 12.27 | 423,475 | +0.25(+2.10%) |
Sep 17, 2010 | 12.02 | 12.11 | 11.99 | 12.02 | 636,059 | -0.06(-0.47%) |
Sep 15, 2010 | 12.01 | 12.11 | 11.87 | 12.08 | 397,295 | -0.05(-0.39%) |
Sep 14, 2010 | 12.04 | 12.20 | 11.91 | 12.12 | 787,435 | +0.03(+0.22%) |
Sep 13, 2010 | 12.07 | 12.16 | 11.97 | 12.10 | 443,322 | +0.17(+1.42%) |
Sep 10, 2010 | 12.00 | 12.00 | 11.81 | 11.93 | 285,272 | -0.02(-0.18%) |
Sep 09, 2010 | 12.07 | 12.07 | 11.86 | 11.95 | 582 | +0.06(+0.48%) |
Sep 08, 2010 | 11.67 | 11.89 | 11.67 | 11.89 | 571,136 | +0.26(+2.24%) |
Sep 07, 2010 | 11.79 | 11.85 | 11.62 | 11.63 | 431,352 | -0.23(-1.91%) |
Sep 03, 2010 | 11.83 | 11.91 | 11.76 | 11.86 | 761,211 | +0.17(+1.41%) |
Sep 02, 2010 | 11.73 | 11.75 | 11.59 | 11.69 | 416 | -0.04(-0.37%) |