Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.77 | 10.81 | 10.63 | 10.73 | 585,959 | -0.16(-1.45%) |
Nov 29, 2010 | 10.79 | 10.93 | 10.73 | 10.89 | 274,381 | +0.07(+0.67%) |
Nov 26, 2010 | 10.82 | 10.86 | 10.79 | 10.82 | 142,195 | -0.10(-0.90%) |
Nov 24, 2010 | 10.84 | 10.92 | 10.92 | 10.92 | 314,043 | +0.20(+1.90%) |
Nov 23, 2010 | 10.66 | 10.75 | 10.56 | 10.71 | 446,949 | -0.11(-0.97%) |
Nov 22, 2010 | 10.77 | 10.89 | 10.63 | 10.82 | 251,896 | -0.01(-0.06%) |
Nov 19, 2010 | 10.87 | 10.92 | 10.79 | 10.83 | 356,852 | -0.11(-1.02%) |
Nov 18, 2010 | 10.96 | 11.10 | 10.90 | 10.94 | 339,498 | +0.11(+1.03%) |
Nov 17, 2010 | 10.88 | 10.95 | 10.76 | 10.83 | 304,578 | -0.02(-0.18%) |
Nov 16, 2010 | 11.00 | 11.07 | 10.77 | 10.85 | 307,699 | -0.23(-2.08%) |
Nov 15, 2010 | 11.19 | 11.21 | 11.04 | 11.08 | 472,472 | -0.07(-0.59%) |
Nov 12, 2010 | 11.18 | 11.39 | 11.12 | 11.14 | 327,746 | -0.16(-1.40%) |
Nov 11, 2010 | 11.37 | 11.50 | 11.28 | 11.30 | 360,883 | -0.21(-1.83%) |
Nov 10, 2010 | 11.48 | 11.56 | 11.35 | 11.51 | 329,473 | +0.09(+0.75%) |
Nov 09, 2010 | 11.78 | 11.81 | 11.37 | 11.42 | 447,277 | -0.30(-2.58%) |
Nov 08, 2010 | 11.80 | 11.85 | 11.69 | 11.73 | 266,657 | -0.13(-1.11%) |
Nov 05, 2010 | 11.93 | 12.10 | 11.79 | 11.86 | 339,093 | -0.09(-0.72%) |
Nov 04, 2010 | 12.04 | 12.17 | 11.89 | 11.94 | 387,639 | +0.11(+0.89%) |
Nov 03, 2010 | 12.17 | 12.22 | 11.69 | 11.84 | 387,751 | -0.28(-2.28%) |
Nov 02, 2010 | 12.05 | 12.14 | 11.94 | 12.12 | 384,085 | +0.24(+2.05%) |
Nov 01, 2010 | 12.33 | 12.38 | 11.75 | 11.87 | 470,438 | -0.41(-3.37%) |
Oct 29, 2010 | 11.96 | 12.67 | 11.65 | 12.29 | 634,334 | +0.24(+2.02%) |
Oct 28, 2010 | 12.49 | 12.53 | 11.85 | 12.04 | 699,600 | -0.30(-2.45%) |
Oct 27, 2010 | 12.56 | 12.56 | 12.17 | 12.35 | 227,319 | -0.34(-2.64%) |
Oct 25, 2010 | 12.68 | 12.82 | 12.61 | 12.68 | 282,257 | +0.09(+0.68%) |
Oct 22, 2010 | 12.56 | 12.60 | 12.42 | 12.60 | 291,200 | +0.04(+0.31%) |
Oct 21, 2010 | 12.49 | 12.61 | 12.33 | 12.56 | 434,033 | +0.17(+1.38%) |
Oct 20, 2010 | 12.20 | 12.49 | 12.18 | 12.38 | 280,237 | +0.26(+2.11%) |
Oct 19, 2010 | 12.20 | 12.45 | 12.02 | 12.13 | 302,758 | -0.29(-2.33%) |
Oct 18, 2010 | 12.30 | 12.50 | 12.30 | 12.42 | 172,608 | +0.14(+1.18%) |
Oct 15, 2010 | 12.33 | 12.41 | 12.20 | 12.27 | 417,009 | +0.10(+0.81%) |
Oct 14, 2010 | 12.12 | 12.23 | 12.06 | 12.17 | 504,276 | +0.07(+0.54%) |
Oct 13, 2010 | 12.00 | 12.21 | 11.92 | 12.11 | 349,532 | +0.19(+1.60%) |
Oct 12, 2010 | 11.85 | 12.00 | 11.69 | 11.92 | 156,983 | +0.08(+0.67%) |
Oct 11, 2010 | 12.13 | 12.15 | 11.83 | 11.84 | 207,239 | -0.27(-2.23%) |
Oct 08, 2010 | 12.11 | 12.21 | 11.69 | 12.11 | 316,920 | +0.39(+3.31%) |
Oct 07, 2010 | 11.90 | 12.10 | 11.70 | 11.72 | 1,180 | -0.11(-0.94%) |
Oct 06, 2010 | 11.73 | 11.83 | 11.62 | 11.83 | 288,991 | +0.05(+0.39%) |
Oct 05, 2010 | 11.50 | 11.79 | 11.35 | 11.79 | 246,237 | +0.44(+3.88%) |
Oct 04, 2010 | 11.40 | 11.50 | 11.27 | 11.35 | 292,918 | -0.11(-0.97%) |
Oct 01, 2010 | 11.46 | 11.82 | 11.38 | 11.46 | 252,533 | -0.23(-1.99%) |
Sep 30, 2010 | 11.69 | 11.94 | 11.59 | 11.69 | 327,866 | +0.05(+0.41%) |
Sep 29, 2010 | 11.70 | 11.78 | 11.47 | 11.64 | 351,957 | -0.14(-1.17%) |
Sep 28, 2010 | 11.78 | 11.81 | 11.18 | 11.78 | 12,008 | +0.45(+4.00%) |
Sep 27, 2010 | 11.56 | 11.56 | 11.19 | 11.33 | 256,160 | -0.26(-2.27%) |
Sep 24, 2010 | 11.25 | 11.60 | 11.24 | 11.59 | 282,313 | +0.53(+4.82%) |
Sep 23, 2010 | 11.40 | 11.48 | 11.04 | 11.06 | 2,306 | -0.47(-4.10%) |
Sep 22, 2010 | 11.65 | 11.72 | 11.48 | 11.53 | 178,162 | -0.18(-1.57%) |
Sep 21, 2010 | 11.88 | 11.88 | 11.62 | 11.71 | 306,574 | -0.16(-1.33%) |
Sep 20, 2010 | 11.63 | 11.94 | 11.50 | 11.87 | 422,417 | +0.28(+2.38%) |
Sep 17, 2010 | 11.60 | 11.64 | 11.43 | 11.60 | 608,005 | +0.06(+0.51%) |
Sep 15, 2010 | 11.48 | 11.57 | 11.41 | 11.54 | 210,252 | +0.00(+0.00%) |
Sep 14, 2010 | 11.41 | 11.66 | 11.07 | 11.54 | 706,701 | -0.10(-0.84%) |
Sep 13, 2010 | 11.54 | 11.66 | 11.39 | 11.63 | 426,775 | +0.25(+2.18%) |
Sep 10, 2010 | 11.47 | 11.47 | 11.17 | 11.39 | 250,099 | -0.03(-0.29%) |
Sep 09, 2010 | 11.52 | 11.54 | 11.31 | 11.42 | 225,756 | +0.09(+0.81%) |
Sep 08, 2010 | 11.50 | 11.52 | 11.24 | 11.33 | 225,895 | -0.11(-0.97%) |
Sep 07, 2010 | 11.46 | 11.66 | 11.34 | 11.44 | 1,887 | -0.11(-0.96%) |
Sep 03, 2010 | 11.32 | 11.56 | 11.20 | 11.55 | 312,615 | +0.41(+3.64%) |
Sep 02, 2010 | 11.22 | 11.24 | 10.94 | 11.14 | 939 | -0.11(-0.99%) |