Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.01 | 12.13 | 11.99 | 12.06 | 902,079 | -0.03(-0.27%) |
Nov 29, 2010 | 12.00 | 12.19 | 11.95 | 12.09 | 602,610 | +0.02(+0.20%) |
Nov 26, 2010 | 12.09 | 12.13 | 12.01 | 12.07 | 301,852 | -0.10(-0.81%) |
Nov 24, 2010 | 12.04 | 12.17 | 12.17 | 12.17 | 649,402 | +0.24(+1.98%) |
Nov 23, 2010 | 11.92 | 11.94 | 11.70 | 11.93 | 567,103 | -0.10(-0.81%) |
Nov 22, 2010 | 11.75 | 12.08 | 11.73 | 12.03 | 634,575 | +0.28(+2.36%) |
Nov 19, 2010 | 11.70 | 11.93 | 11.52 | 11.75 | 781,822 | -0.02(-0.14%) |
Nov 18, 2010 | 11.70 | 12.01 | 11.68 | 11.77 | 721,914 | +0.17(+1.48%) |
Nov 17, 2010 | 11.49 | 11.61 | 11.41 | 11.60 | 679,716 | +0.18(+1.57%) |
Nov 16, 2010 | 11.80 | 11.90 | 11.41 | 11.42 | 1,109,261 | -0.57(-4.77%) |
Nov 15, 2010 | 11.99 | 12.07 | 11.80 | 11.99 | 1,315,245 | +0.02(+0.20%) |
Nov 12, 2010 | 12.17 | 12.25 | 11.92 | 11.96 | 957,429 | -0.31(-2.53%) |
Nov 11, 2010 | 12.25 | 12.40 | 12.22 | 12.27 | 757,283 | +0.02(+0.20%) |
Nov 10, 2010 | 12.57 | 12.57 | 12.17 | 12.25 | 2,678,660 | -0.45(-3.54%) |
Nov 09, 2010 | 12.55 | 12.80 | 12.53 | 12.70 | 1,701,336 | +0.07(+0.52%) |
Nov 08, 2010 | 12.41 | 12.72 | 12.26 | 12.63 | 1,589,730 | +0.26(+2.11%) |
Nov 05, 2010 | 12.31 | 12.40 | 12.29 | 12.37 | 1,080,014 | +0.07(+0.60%) |
Nov 04, 2010 | 12.45 | 12.45 | 12.23 | 12.30 | 1,110,805 | -0.02(-0.20%) |
Nov 03, 2010 | 12.25 | 12.35 | 12.21 | 12.32 | 831,134 | -0.02(-0.20%) |
Nov 02, 2010 | 12.22 | 12.39 | 12.12 | 12.35 | 1,809,643 | +0.20(+1.61%) |
Nov 01, 2010 | 12.21 | 12.27 | 12.01 | 12.15 | 1,225,414 | +0.03(+0.27%) |
Oct 29, 2010 | 12.14 | 12.23 | 12.09 | 12.12 | 802,289 | -0.03(-0.27%) |
Oct 28, 2010 | 12.20 | 12.29 | 12.01 | 12.15 | 731,518 | +0.00(+0.00%) |
Oct 27, 2010 | 12.32 | 12.32 | 11.83 | 12.15 | 2,537,421 | -0.34(-2.75%) |
Oct 25, 2010 | 12.55 | 12.66 | 12.49 | 12.49 | 585,744 | +0.02(+0.13%) |
Oct 22, 2010 | 12.29 | 12.52 | 12.29 | 12.48 | 1,663,453 | +0.19(+1.53%) |
Oct 21, 2010 | 12.68 | 12.71 | 12.17 | 12.29 | 2,875,483 | -0.44(-3.46%) |
Oct 20, 2010 | 12.75 | 12.82 | 12.56 | 12.73 | 1,862,756 | +0.03(+0.26%) |
Oct 19, 2010 | 12.29 | 12.77 | 11.95 | 12.70 | 5,711,151 | +0.75(+6.29%) |
Oct 18, 2010 | 11.98 | 12.10 | 11.91 | 11.95 | 942,373 | +0.01(+0.07%) |
Oct 15, 2010 | 11.94 | 12.07 | 11.80 | 11.94 | 766,144 | +0.05(+0.41%) |
Oct 14, 2010 | 11.84 | 11.92 | 11.69 | 11.89 | 747,172 | +0.01(+0.07%) |
Oct 13, 2010 | 11.87 | 12.06 | 11.78 | 11.88 | 685,450 | +0.06(+0.48%) |
Oct 12, 2010 | 11.85 | 11.85 | 11.60 | 11.82 | 850,834 | -0.02(-0.21%) |
Oct 11, 2010 | 11.60 | 11.92 | 11.57 | 11.85 | 1,111,500 | +0.27(+2.33%) |
Oct 08, 2010 | 11.58 | 11.60 | 11.34 | 11.58 | 1,177,673 | +0.20(+1.72%) |
Oct 07, 2010 | 10.96 | 11.41 | 10.86 | 11.38 | 1,500 | +0.53(+4.89%) |
Oct 06, 2010 | 10.79 | 10.93 | 10.71 | 10.85 | 656,271 | +0.03(+0.30%) |
Oct 05, 2010 | 10.81 | 10.87 | 10.69 | 10.82 | 15,222 | +0.13(+1.22%) |
Oct 04, 2010 | 10.75 | 10.81 | 10.62 | 10.69 | 638,703 | -0.05(-0.46%) |
Oct 01, 2010 | 10.74 | 10.88 | 10.66 | 10.74 | 772,789 | -0.07(-0.60%) |
Sep 30, 2010 | 10.88 | 10.90 | 10.70 | 10.80 | 5,871 | -0.01(-0.08%) |
Sep 29, 2010 | 10.82 | 10.89 | 10.71 | 10.81 | 2,776 | -0.01(-0.07%) |
Sep 28, 2010 | 10.76 | 10.83 | 10.62 | 10.82 | 9,497 | +0.05(+0.47%) |
Sep 27, 2010 | 10.87 | 10.93 | 10.71 | 10.77 | 932,173 | -0.13(-1.21%) |
Sep 24, 2010 | 10.94 | 11.03 | 10.85 | 10.90 | 833,750 | +0.12(+1.14%) |
Sep 23, 2010 | 10.78 | 11.06 | 10.66 | 10.78 | 60,841 | -0.42(-3.79%) |
Sep 22, 2010 | 11.36 | 11.39 | 11.03 | 11.20 | 925,413 | -0.15(-1.30%) |
Sep 21, 2010 | 11.54 | 11.60 | 11.28 | 11.35 | 849 | -0.19(-1.63%) |
Sep 20, 2010 | 11.41 | 11.58 | 11.37 | 11.54 | 576,186 | +0.13(+1.14%) |
Sep 17, 2010 | 11.41 | 11.47 | 11.27 | 11.41 | 648,451 | -0.04(-0.36%) |
Sep 15, 2010 | 11.42 | 11.51 | 11.33 | 11.45 | 346,950 | +0.01(+0.07%) |
Sep 14, 2010 | 11.42 | 11.61 | 11.37 | 11.44 | 5,138 | +0.02(+0.21%) |
Sep 13, 2010 | 11.46 | 11.47 | 11.34 | 11.42 | 589,055 | +0.10(+0.87%) |
Sep 10, 2010 | 11.51 | 11.60 | 11.23 | 11.32 | 545,940 | -0.17(-1.49%) |
Sep 09, 2010 | 11.41 | 11.52 | 11.28 | 11.49 | 4,244 | +0.22(+1.96%) |
Sep 08, 2010 | 11.00 | 11.28 | 11.00 | 11.27 | 9,335 | +0.33(+3.06%) |
Sep 07, 2010 | 11.25 | 11.28 | 10.87 | 10.93 | 4,913 | -0.36(-3.18%) |
Sep 03, 2010 | 11.22 | 11.32 | 11.12 | 11.29 | 524,624 | +0.24(+2.14%) |
Sep 02, 2010 | 10.79 | 11.11 | 10.72 | 11.06 | 10,677 | +0.29(+2.73%) |