Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.66 | 11.81 | 11.59 | 11.59 | 191,365 | -0.09(-0.79%) |
Nov 29, 2010 | 11.68 | 11.75 | 11.67 | 11.68 | 44,419 | -0.03(-0.24%) |
Nov 26, 2010 | 11.72 | 11.73 | 11.66 | 11.71 | 5,125 | -0.01(-0.06%) |
Nov 24, 2010 | 11.64 | 11.71 | 11.71 | 11.71 | 38,586 | +0.08(+0.67%) |
Nov 23, 2010 | 11.51 | 11.72 | 11.51 | 11.64 | 27,804 | +0.04(+0.30%) |
Nov 22, 2010 | 11.69 | 11.69 | 11.45 | 11.60 | 77,661 | -0.10(-0.84%) |
Nov 19, 2010 | 11.98 | 12.00 | 11.67 | 11.70 | 67,424 | -0.28(-2.35%) |
Nov 18, 2010 | 12.15 | 12.15 | 11.93 | 11.98 | 53,132 | -0.07(-0.59%) |
Nov 17, 2010 | 12.51 | 12.59 | 11.92 | 12.05 | 114,593 | +0.49(+4.21%) |
Nov 16, 2010 | 12.10 | 12.11 | 11.36 | 11.57 | 199,267 | -0.71(-5.80%) |
Nov 15, 2010 | 12.62 | 12.62 | 12.28 | 12.28 | 92,111 | -0.23(-1.81%) |
Nov 12, 2010 | 12.52 | 12.55 | 12.34 | 12.50 | 75,164 | -0.30(-2.31%) |
Nov 11, 2010 | 12.80 | 12.92 | 12.79 | 12.80 | 33,053 | -0.04(-0.28%) |
Nov 10, 2010 | 12.86 | 12.91 | 12.67 | 12.84 | 54,087 | +0.04(+0.33%) |
Nov 09, 2010 | 12.77 | 13.05 | 12.72 | 12.79 | 33,105 | +0.11(+0.83%) |
Nov 08, 2010 | 12.86 | 12.86 | 12.55 | 12.69 | 68,171 | -0.18(-1.42%) |
Nov 05, 2010 | 13.15 | 13.20 | 12.87 | 12.87 | 147,949 | -0.23(-1.78%) |
Nov 04, 2010 | 12.87 | 13.10 | 12.83 | 13.10 | 32,372 | +0.25(+1.98%) |
Nov 03, 2010 | 12.94 | 12.98 | 12.79 | 12.85 | 35,078 | -0.12(-0.92%) |
Nov 02, 2010 | 12.93 | 13.03 | 12.74 | 12.97 | 39,324 | +0.15(+1.16%) |
Nov 01, 2010 | 13.09 | 13.09 | 12.60 | 12.82 | 28,710 | -0.18(-1.41%) |
Oct 29, 2010 | 13.00 | 13.05 | 12.86 | 13.00 | 18,689 | -0.06(-0.43%) |
Oct 28, 2010 | 13.39 | 13.39 | 13.06 | 13.06 | 66,045 | -0.32(-2.37%) |
Oct 27, 2010 | 13.34 | 13.41 | 13.34 | 13.38 | 11,920 | +0.04(+0.26%) |
Oct 25, 2010 | 13.10 | 13.36 | 13.02 | 13.34 | 6,091 | +0.28(+2.16%) |
Oct 22, 2010 | 13.15 | 13.15 | 12.75 | 13.06 | 230,119 | -0.09(-0.70%) |
Oct 21, 2010 | 13.38 | 13.38 | 13.08 | 13.15 | 21,399 | -0.14(-1.06%) |
Oct 20, 2010 | 13.32 | 13.34 | 13.12 | 13.29 | 20,439 | +0.06(+0.48%) |
Oct 19, 2010 | 13.20 | 13.29 | 13.11 | 13.23 | 34,173 | -0.11(-0.79%) |
Oct 18, 2010 | 13.14 | 13.38 | 13.08 | 13.34 | 12,823 | +0.27(+2.05%) |
Oct 15, 2010 | 13.51 | 13.57 | 12.22 | 13.07 | 61,358 | -0.19(-1.44%) |
Oct 14, 2010 | 13.45 | 13.45 | 13.22 | 13.26 | 24,053 | -0.15(-1.10%) |
Oct 13, 2010 | 13.12 | 13.51 | 13.12 | 13.41 | 109,989 | +0.16(+1.22%) |
Oct 12, 2010 | 12.93 | 13.33 | 12.76 | 13.24 | 69,755 | +0.25(+1.95%) |
Oct 11, 2010 | 13.05 | 13.29 | 12.81 | 12.99 | 31,666 | -0.11(-0.86%) |
Oct 08, 2010 | 13.10 | 13.26 | 12.82 | 13.10 | 35,493 | +0.22(+1.70%) |
Oct 07, 2010 | 13.34 | 13.39 | 12.65 | 12.88 | 241 | -0.34(-2.56%) |
Oct 06, 2010 | 13.46 | 13.48 | 13.17 | 13.22 | 97,611 | -0.30(-2.19%) |
Oct 05, 2010 | 13.24 | 13.72 | 13.21 | 13.52 | 41,555 | +0.40(+3.06%) |
Oct 04, 2010 | 13.19 | 13.19 | 13.03 | 13.12 | 37,612 | -0.14(-1.06%) |
Oct 01, 2010 | 13.26 | 13.34 | 12.76 | 13.26 | 41,760 | +0.13(+0.97%) |
Sep 30, 2010 | 13.30 | 13.33 | 12.93 | 13.13 | 402 | -0.08(-0.64%) |
Sep 29, 2010 | 12.33 | 13.34 | 12.33 | 13.22 | 38,572 | +0.81(+6.54%) |
Sep 28, 2010 | 12.41 | 12.43 | 12.36 | 12.41 | 2,336 | +0.06(+0.51%) |
Sep 27, 2010 | 12.32 | 12.43 | 12.31 | 12.34 | 56,671 | +0.06(+0.46%) |
Sep 24, 2010 | 12.13 | 12.30 | 12.09 | 12.29 | 39,265 | +0.26(+2.17%) |
Sep 23, 2010 | 12.30 | 12.39 | 12.02 | 12.02 | 469 | -0.36(-2.90%) |
Sep 22, 2010 | 12.28 | 12.50 | 12.24 | 12.38 | 47,693 | +0.09(+0.75%) |
Sep 21, 2010 | 11.99 | 12.53 | 11.98 | 12.29 | 38,908 | +0.30(+2.53%) |
Sep 20, 2010 | 11.95 | 12.04 | 11.94 | 11.99 | 168,983 | +0.01(+0.06%) |
Sep 17, 2010 | 11.98 | 12.07 | 11.92 | 11.98 | 93,457 | -0.01(-0.06%) |
Sep 15, 2010 | 11.89 | 12.00 | 11.81 | 11.99 | 46,556 | +0.04(+0.30%) |
Sep 14, 2010 | 11.93 | 11.99 | 11.93 | 11.95 | 10,703 | -0.03(-0.24%) |
Sep 13, 2010 | 12.02 | 12.10 | 11.94 | 11.98 | 41,793 | +0.06(+0.53%) |
Sep 10, 2010 | 11.86 | 11.99 | 11.83 | 11.92 | 58,984 | +0.06(+0.54%) |
Sep 09, 2010 | 12.00 | 12.00 | 11.86 | 11.86 | 4,046 | -0.04(-0.36%) |
Sep 08, 2010 | 11.92 | 12.00 | 11.89 | 11.90 | 66,296 | +0.08(+0.66%) |
Sep 07, 2010 | 11.89 | 12.09 | 11.82 | 11.82 | 382 | -0.07(-0.59%) |
Sep 03, 2010 | 11.86 | 11.91 | 11.83 | 11.89 | 34,336 | +0.11(+0.96%) |
Sep 02, 2010 | 11.83 | 11.83 | 11.69 | 11.78 | 191 | -0.16(-1.36%) |