Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.51 | 12.90 | 12.42 | 12.77 | 2,580,672 | +0.10(+0.80%) |
Nov 29, 2010 | 12.51 | 12.71 | 12.45 | 12.67 | 2,070,217 | +0.03(+0.27%) |
Nov 26, 2010 | 12.49 | 12.67 | 12.42 | 12.63 | 531,830 | +0.08(+0.68%) |
Nov 24, 2010 | 12.39 | 12.55 | 12.55 | 12.55 | 1,603,398 | +0.26(+2.11%) |
Nov 23, 2010 | 12.26 | 12.57 | 12.16 | 12.29 | 2,283,713 | -0.07(-0.55%) |
Nov 22, 2010 | 11.99 | 12.43 | 11.88 | 12.36 | 2,412,862 | +0.38(+3.15%) |
Nov 19, 2010 | 11.67 | 12.01 | 11.61 | 11.98 | 1,971,461 | +0.28(+2.43%) |
Nov 18, 2010 | 11.80 | 11.80 | 11.64 | 11.70 | 1,284,802 | +0.04(+0.33%) |
Nov 17, 2010 | 11.33 | 11.71 | 11.33 | 11.66 | 1,388,304 | +0.35(+3.08%) |
Nov 16, 2010 | 11.27 | 11.32 | 11.17 | 11.31 | 1,445,145 | -0.03(-0.26%) |
Nov 15, 2010 | 11.30 | 11.50 | 11.27 | 11.34 | 907,507 | +0.11(+0.94%) |
Nov 12, 2010 | 11.26 | 11.37 | 11.16 | 11.23 | 2,167,973 | -0.21(-1.85%) |
Nov 11, 2010 | 11.65 | 11.68 | 11.42 | 11.44 | 1,306,866 | -0.28(-2.39%) |
Nov 10, 2010 | 11.84 | 11.88 | 11.58 | 11.72 | 1,778,026 | -0.05(-0.43%) |
Nov 09, 2010 | 11.89 | 12.01 | 11.70 | 11.78 | 1,298,274 | -0.06(-0.54%) |
Nov 08, 2010 | 11.73 | 11.89 | 11.70 | 11.84 | 864,294 | +0.03(+0.25%) |
Nov 05, 2010 | 11.86 | 12.08 | 11.77 | 11.81 | 1,740,714 | +0.05(+0.43%) |
Nov 04, 2010 | 11.98 | 12.13 | 11.71 | 11.76 | 1,241,359 | -0.00(-0.04%) |
Nov 03, 2010 | 11.84 | 11.93 | 11.57 | 11.76 | 1,348,740 | -0.07(-0.57%) |
Nov 02, 2010 | 11.99 | 12.03 | 11.65 | 11.83 | 1,702,992 | -0.07(-0.61%) |
Nov 01, 2010 | 12.30 | 12.37 | 11.87 | 11.90 | 1,012,887 | -0.34(-2.81%) |
Oct 29, 2010 | 12.11 | 12.39 | 12.10 | 12.25 | 900,113 | +0.08(+0.70%) |
Oct 28, 2010 | 12.14 | 12.34 | 12.14 | 12.16 | 1,554,708 | +0.03(+0.21%) |
Oct 27, 2010 | 11.88 | 12.16 | 11.69 | 12.14 | 1,562,115 | +0.16(+1.31%) |
Oct 25, 2010 | 11.51 | 12.01 | 11.51 | 11.98 | 1,784,216 | +0.63(+5.54%) |
Oct 22, 2010 | 11.22 | 11.38 | 11.18 | 11.35 | 1,392,309 | +0.13(+1.13%) |
Oct 21, 2010 | 11.33 | 11.44 | 11.14 | 11.22 | 1,160,641 | -0.11(-0.97%) |
Oct 20, 2010 | 11.48 | 11.54 | 11.27 | 11.33 | 1,282,117 | -0.10(-0.89%) |
Oct 19, 2010 | 11.43 | 11.53 | 11.28 | 11.44 | 1,722,566 | -0.23(-1.97%) |
Oct 18, 2010 | 11.80 | 11.84 | 11.59 | 11.67 | 640,378 | -0.23(-1.96%) |
Oct 15, 2010 | 12.15 | 12.16 | 11.76 | 11.90 | 1,514,522 | -0.14(-1.16%) |
Oct 14, 2010 | 12.42 | 12.49 | 12.03 | 12.04 | 864,217 | -0.31(-2.54%) |
Oct 13, 2010 | 12.40 | 12.54 | 12.34 | 12.35 | 699,158 | +0.02(+0.14%) |
Oct 12, 2010 | 12.63 | 12.63 | 12.20 | 12.34 | 1,196,405 | -0.29(-2.32%) |
Oct 11, 2010 | 12.54 | 12.66 | 12.45 | 12.63 | 848,052 | +0.08(+0.68%) |
Oct 08, 2010 | 12.54 | 12.70 | 12.19 | 12.54 | 1,113,541 | +0.24(+1.93%) |
Oct 07, 2010 | 12.03 | 12.32 | 12.03 | 12.31 | 629,971 | +0.26(+2.19%) |
Oct 06, 2010 | 12.13 | 12.14 | 11.98 | 12.04 | 927,969 | -0.04(-0.32%) |
Oct 05, 2010 | 11.96 | 12.16 | 11.94 | 12.08 | 665,191 | +0.21(+1.79%) |
Oct 04, 2010 | 11.83 | 11.98 | 11.77 | 11.87 | 530,318 | -0.03(-0.29%) |
Oct 01, 2010 | 11.90 | 12.12 | 11.81 | 11.90 | 760,630 | -0.02(-0.18%) |
Sep 30, 2010 | 11.89 | 12.00 | 11.76 | 11.92 | 756,116 | +0.14(+1.22%) |
Sep 29, 2010 | 11.98 | 12.03 | 11.70 | 11.78 | 487,925 | -0.23(-1.87%) |
Sep 28, 2010 | 11.83 | 12.12 | 11.82 | 12.01 | 1,371,442 | +0.23(+1.95%) |
Sep 27, 2010 | 11.61 | 11.98 | 11.58 | 11.78 | 1,157,913 | +0.19(+1.65%) |
Sep 24, 2010 | 11.46 | 11.63 | 11.40 | 11.58 | 1,062,038 | +0.26(+2.29%) |
Sep 23, 2010 | 11.51 | 11.54 | 11.26 | 11.33 | 1,991,228 | -0.26(-2.27%) |
Sep 22, 2010 | 11.92 | 12.03 | 11.50 | 11.59 | 1,748,843 | -0.35(-2.95%) |
Sep 21, 2010 | 12.31 | 12.33 | 11.82 | 11.94 | 1,490,673 | -0.40(-3.23%) |
Sep 20, 2010 | 12.30 | 12.43 | 12.21 | 12.34 | 623,434 | +0.06(+0.52%) |
Sep 17, 2010 | 12.28 | 12.51 | 12.26 | 12.28 | 886,464 | -0.22(-1.77%) |
Sep 15, 2010 | 12.28 | 12.69 | 12.25 | 12.50 | 433,761 | +0.16(+1.31%) |
Sep 14, 2010 | 12.20 | 12.57 | 12.13 | 12.34 | 770,625 | +0.17(+1.36%) |
Sep 13, 2010 | 12.23 | 12.28 | 12.06 | 12.17 | 578,268 | +0.06(+0.53%) |
Sep 10, 2010 | 12.06 | 12.26 | 12.04 | 12.11 | 398,102 | +0.06(+0.49%) |
Sep 09, 2010 | 12.27 | 12.29 | 12.00 | 12.05 | 661,639 | -0.06(-0.49%) |
Sep 08, 2010 | 12.12 | 12.20 | 12.07 | 12.11 | 539,227 | +0.08(+0.64%) |
Sep 07, 2010 | 12.20 | 12.23 | 12.02 | 12.03 | 373,876 | -0.21(-1.70%) |
Sep 03, 2010 | 12.34 | 12.57 | 12.05 | 12.24 | 588,973 | +0.18(+1.48%) |
Sep 02, 2010 | 11.75 | 12.10 | 11.74 | 12.06 | 551 | +0.37(+3.16%) |