Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.55 | 12.76 | 12.22 | 12.50 | 4,128,099 | -0.15(-1.19%) |
Nov 29, 2010 | 12.75 | 12.89 | 12.52 | 12.65 | 588,212 | -0.20(-1.56%) |
Nov 26, 2010 | 12.69 | 12.87 | 12.68 | 12.85 | 130,137 | +0.06(+0.47%) |
Nov 24, 2010 | 12.65 | 12.79 | 12.79 | 12.79 | 360,877 | +0.23(+1.83%) |
Nov 23, 2010 | 12.58 | 12.70 | 12.45 | 12.56 | 389,881 | -0.19(-1.49%) |
Nov 22, 2010 | 12.60 | 12.80 | 12.46 | 12.75 | 329,097 | +0.07(+0.55%) |
Nov 19, 2010 | 12.61 | 12.76 | 12.49 | 12.68 | 560,548 | +0.09(+0.71%) |
Nov 18, 2010 | 12.24 | 12.72 | 12.24 | 12.59 | 694,179 | +0.48(+3.96%) |
Nov 17, 2010 | 12.21 | 12.34 | 11.89 | 12.11 | 852,116 | -0.12(-0.98%) |
Nov 16, 2010 | 12.20 | 12.37 | 12.13 | 12.23 | 384,712 | -0.07(-0.57%) |
Nov 15, 2010 | 12.46 | 12.71 | 12.27 | 12.30 | 711,477 | -0.12(-0.97%) |
Nov 12, 2010 | 12.54 | 12.72 | 12.34 | 12.42 | 760,337 | -0.22(-1.74%) |
Nov 11, 2010 | 12.42 | 12.94 | 12.42 | 12.64 | 765,873 | +0.10(+0.80%) |
Nov 10, 2010 | 12.39 | 12.57 | 12.27 | 12.54 | 349,704 | +0.19(+1.54%) |
Nov 09, 2010 | 12.55 | 12.69 | 12.27 | 12.35 | 245,589 | -0.10(-0.80%) |
Nov 08, 2010 | 12.33 | 12.49 | 12.24 | 12.45 | 216,167 | +0.05(+0.40%) |
Nov 05, 2010 | 12.16 | 12.48 | 12.10 | 12.40 | 421,304 | +0.19(+1.56%) |
Nov 04, 2010 | 12.50 | 13.27 | 12.15 | 12.21 | 822,768 | -0.26(-2.09%) |
Nov 03, 2010 | 11.87 | 12.47 | 11.87 | 12.47 | 767,820 | +0.69(+5.86%) |
Nov 02, 2010 | 11.44 | 11.84 | 11.44 | 11.78 | 793,151 | +0.73(+6.61%) |
Nov 01, 2010 | 11.29 | 11.53 | 10.89 | 11.05 | 473,818 | -0.15(-1.34%) |
Oct 29, 2010 | 11.41 | 11.48 | 11.20 | 11.20 | 409,148 | -0.27(-2.35%) |
Oct 28, 2010 | 11.44 | 11.53 | 11.17 | 11.47 | 199,709 | +0.06(+0.53%) |
Oct 27, 2010 | 11.34 | 11.54 | 11.23 | 11.41 | 310,763 | +0.31(+2.79%) |
Oct 25, 2010 | 11.05 | 11.24 | 11.00 | 11.10 | 154,923 | +0.11(+1.00%) |
Oct 22, 2010 | 10.85 | 11.04 | 10.76 | 10.99 | 456,574 | +0.15(+1.38%) |
Oct 21, 2010 | 11.02 | 11.12 | 10.66 | 10.84 | 218,189 | -0.12(-1.09%) |
Oct 20, 2010 | 10.89 | 11.08 | 10.89 | 10.96 | 159,792 | +0.13(+1.20%) |
Oct 19, 2010 | 10.83 | 11.01 | 10.70 | 10.83 | 233,374 | -0.15(-1.37%) |
Oct 18, 2010 | 10.90 | 10.98 | 10.82 | 10.98 | 166,618 | +0.08(+0.73%) |
Oct 15, 2010 | 11.13 | 11.14 | 10.78 | 10.90 | 326,379 | -0.10(-0.91%) |
Oct 14, 2010 | 10.90 | 11.05 | 10.89 | 11.00 | 214,468 | +0.12(+1.10%) |
Oct 13, 2010 | 10.95 | 11.01 | 10.80 | 10.88 | 482,945 | -0.06(-0.55%) |
Oct 12, 2010 | 10.68 | 10.97 | 10.63 | 10.94 | 243,067 | +0.21(+1.96%) |
Oct 11, 2010 | 10.76 | 10.86 | 10.60 | 10.73 | 76,965 | -0.07(-0.65%) |
Oct 08, 2010 | 10.85 | 10.90 | 10.70 | 10.80 | 424,371 | -0.06(-0.55%) |
Oct 07, 2010 | 10.85 | 10.87 | 10.40 | 10.86 | 361,954 | +0.07(+0.65%) |
Oct 06, 2010 | 10.85 | 10.85 | 10.67 | 10.79 | 265,579 | -0.08(-0.74%) |
Oct 05, 2010 | 10.75 | 11.05 | 10.68 | 10.87 | 1,156,528 | +0.24(+2.26%) |
Oct 04, 2010 | 10.69 | 10.78 | 10.45 | 10.63 | 951,114 | +0.01(+0.09%) |
Oct 01, 2010 | 10.45 | 10.64 | 10.15 | 10.62 | 931,306 | +0.25(+2.41%) |
Sep 30, 2010 | 10.37 | 10.67 | 10.17 | 10.37 | 677,833 | +0.07(+0.68%) |
Sep 29, 2010 | 10.27 | 10.45 | 10.06 | 10.30 | 458,330 | -0.03(-0.29%) |
Sep 28, 2010 | 10.08 | 10.34 | 9.910 | 10.33 | 492,388 | +0.29(+2.89%) |
Sep 27, 2010 | 10.01 | 10.15 | 9.900 | 10.04 | 234,560 | -0.01(-0.10%) |
Sep 24, 2010 | 9.950 | 10.08 | 9.870 | 10.05 | 712,566 | +0.17(+1.72%) |
Sep 23, 2010 | 9.750 | 10.11 | 9.500 | 9.880 | 11,688,025 | +0.54(+5.78%) |
Sep 22, 2010 | 9.400 | 9.617 | 9.270 | 9.340 | 608,870 | -0.12(-1.27%) |
Sep 21, 2010 | 9.890 | 9.890 | 9.440 | 9.460 | 508,265 | -0.48(-4.83%) |
Sep 20, 2010 | 10.00 | 10.25 | 9.870 | 9.940 | 525,281 | -0.33(-3.21%) |
Sep 17, 2010 | 10.31 | 10.35 | 10.06 | 10.27 | 278,618 | -0.15(-1.44%) |
Sep 15, 2010 | 10.32 | 10.47 | 10.16 | 10.42 | 86,854 | +0.05(+0.48%) |
Sep 14, 2010 | 10.51 | 10.52 | 10.29 | 10.37 | 284,343 | -0.15(-1.43%) |
Sep 13, 2010 | 10.18 | 10.57 | 10.12 | 10.52 | 212,466 | +0.42(+4.16%) |
Sep 10, 2010 | 10.02 | 10.17 | 9.920 | 10.10 | 233,273 | +0.10(+1.00%) |
Sep 09, 2010 | 10.00 | 10.05 | 9.820 | 10.00 | 227,574 | +0.06(+0.60%) |
Sep 08, 2010 | 9.840 | 10.02 | 9.730 | 9.940 | 248,151 | +0.13(+1.33%) |
Sep 07, 2010 | 9.850 | 10.00 | 9.730 | 9.810 | 407,308 | -0.08(-0.81%) |
Sep 03, 2010 | 9.700 | 9.940 | 9.610 | 9.890 | 374,184 | +0.29(+3.02%) |
Sep 02, 2010 | 9.720 | 9.750 | 9.400 | 9.600 | 1,445,185 | -0.46(-4.57%) |