Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.92 | 12.22 | 11.92 | 12.08 | 3,909 | +0.04(+0.37%) |
Nov 29, 2010 | 11.92 | 12.13 | 11.92 | 12.04 | 4,573 | +0.03(+0.22%) |
Nov 26, 2010 | 12.13 | 12.15 | 12.01 | 12.01 | 1,114 | -0.21(-1.69%) |
Nov 24, 2010 | 12.12 | 12.22 | 12.22 | 12.22 | 10,030 | -0.02(-0.15%) |
Nov 23, 2010 | 12.30 | 12.31 | 12.23 | 12.23 | 3,158 | -0.11(-0.87%) |
Nov 22, 2010 | 12.40 | 12.40 | 12.31 | 12.34 | 6,114 | -0.14(-1.15%) |
Nov 19, 2010 | 12.49 | 12.49 | 12.43 | 12.48 | 10,003 | +0.03(+0.22%) |
Nov 18, 2010 | 12.40 | 12.59 | 12.40 | 12.46 | 5,144 | -0.01(-0.07%) |
Nov 17, 2010 | 12.42 | 12.48 | 12.36 | 12.47 | 2,236 | +0.12(+0.94%) |
Nov 16, 2010 | 12.31 | 12.50 | 12.30 | 12.35 | 12,579 | -0.07(-0.58%) |
Nov 15, 2010 | 12.72 | 12.72 | 12.33 | 12.42 | 2,697 | -0.09(-0.72%) |
Nov 12, 2010 | 12.57 | 12.66 | 12.51 | 12.51 | 5,157 | -0.08(-0.64%) |
Nov 11, 2010 | 12.52 | 12.69 | 12.03 | 12.59 | 3,415 | +0.01(+0.07%) |
Nov 10, 2010 | 12.59 | 12.65 | 12.48 | 12.58 | 18,579 | -0.13(-0.99%) |
Nov 09, 2010 | 12.75 | 12.75 | 12.68 | 12.71 | 5,908 | -0.04(-0.28%) |
Nov 08, 2010 | 12.74 | 12.75 | 12.61 | 12.75 | 4,131 | +0.00(+0.00%) |
Nov 05, 2010 | 12.73 | 12.75 | 12.66 | 12.75 | 10,850 | +0.05(+0.42%) |
Nov 04, 2010 | 12.37 | 12.79 | 12.29 | 12.69 | 31,582 | +0.44(+3.59%) |
Nov 03, 2010 | 12.27 | 12.27 | 12.08 | 12.25 | 2,308 | -0.02(-0.15%) |
Nov 02, 2010 | 11.90 | 12.30 | 11.88 | 12.27 | 8,606 | +0.30(+2.47%) |
Nov 01, 2010 | 12.43 | 12.43 | 11.95 | 11.97 | 4,486 | -0.36(-2.91%) |
Oct 29, 2010 | 12.13 | 12.37 | 12.13 | 12.33 | 5,742 | +0.13(+1.03%) |
Oct 28, 2010 | 11.97 | 12.57 | 11.67 | 12.21 | 17,861 | +0.28(+2.33%) |
Oct 27, 2010 | 12.26 | 12.31 | 11.93 | 11.93 | 4,248 | -0.59(-4.73%) |
Oct 25, 2010 | 12.46 | 12.52 | 12.42 | 12.52 | 3,143 | +0.31(+2.50%) |
Oct 22, 2010 | 12.20 | 12.40 | 11.86 | 12.22 | 7,331 | +0.07(+0.59%) |
Oct 21, 2010 | 12.58 | 12.61 | 12.08 | 12.14 | 8,869 | -0.37(-2.94%) |
Oct 20, 2010 | 12.38 | 12.57 | 12.38 | 12.51 | 11,314 | +0.21(+1.68%) |
Oct 19, 2010 | 12.30 | 12.35 | 11.61 | 12.31 | 21,067 | -0.30(-2.35%) |
Oct 18, 2010 | 12.53 | 12.60 | 12.24 | 12.60 | 9,414 | +0.07(+0.57%) |
Oct 15, 2010 | 12.77 | 12.77 | 12.18 | 12.53 | 23,999 | -0.01(-0.07%) |
Oct 14, 2010 | 12.50 | 12.65 | 12.34 | 12.54 | 7,590 | +0.03(+0.22%) |
Oct 13, 2010 | 12.49 | 12.56 | 12.19 | 12.51 | 7,333 | +0.01(+0.07%) |
Oct 12, 2010 | 12.72 | 12.72 | 12.42 | 12.50 | 30,085 | -0.26(-2.04%) |
Oct 11, 2010 | 12.73 | 12.77 | 12.70 | 12.76 | 1,448 | -0.03(-0.21%) |
Oct 08, 2010 | 12.79 | 12.79 | 12.71 | 12.79 | 17,456 | +0.16(+1.28%) |
Oct 07, 2010 | 12.78 | 12.79 | 12.36 | 12.63 | 164 | -0.13(-1.05%) |
Oct 06, 2010 | 12.66 | 12.79 | 12.63 | 12.76 | 11,496 | +0.00(+0.00%) |
Oct 05, 2010 | 12.09 | 12.77 | 11.66 | 12.76 | 25,060 | +0.31(+2.45%) |
Oct 04, 2010 | 12.68 | 12.69 | 12.30 | 12.46 | 10,501 | -0.11(-0.86%) |
Oct 01, 2010 | 12.57 | 12.78 | 12.48 | 12.57 | 8,510 | -0.13(-1.06%) |
Sep 30, 2010 | 12.58 | 12.70 | 12.50 | 12.70 | 9,642 | +0.10(+0.78%) |
Sep 29, 2010 | 12.51 | 12.63 | 12.44 | 12.60 | 13,778 | +0.04(+0.29%) |
Sep 28, 2010 | 12.57 | 12.60 | 12.47 | 12.57 | 1,601 | +0.03(+0.21%) |
Sep 27, 2010 | 12.54 | 12.64 | 12.47 | 12.54 | 9,406 | -0.08(-0.64%) |
Sep 24, 2010 | 12.56 | 12.64 | 12.48 | 12.62 | 31,449 | +0.17(+1.37%) |
Sep 23, 2010 | 12.48 | 12.55 | 12.30 | 12.45 | 212 | -0.05(-0.43%) |
Sep 22, 2010 | 12.00 | 12.55 | 11.96 | 12.50 | 22,429 | +0.52(+4.34%) |
Sep 21, 2010 | 12.21 | 12.23 | 11.94 | 11.98 | 6,225 | -0.05(-0.45%) |
Sep 20, 2010 | 11.49 | 12.04 | 11.49 | 12.04 | 11,723 | +0.50(+4.36%) |
Sep 17, 2010 | 11.53 | 11.87 | 11.52 | 11.53 | 20,212 | -0.27(-2.28%) |
Sep 15, 2010 | 11.89 | 12.03 | 11.78 | 11.80 | 5,972 | -0.14(-1.20%) |
Sep 14, 2010 | 12.09 | 12.09 | 11.87 | 11.95 | 5,682 | -0.22(-1.84%) |
Sep 13, 2010 | 11.76 | 12.22 | 11.66 | 12.17 | 15,565 | +0.47(+3.99%) |
Sep 10, 2010 | 11.67 | 11.75 | 11.58 | 11.70 | 8,280 | +0.02(+0.15%) |
Sep 09, 2010 | 11.73 | 11.73 | 11.58 | 11.69 | 7,302 | +0.07(+0.62%) |
Sep 08, 2010 | 11.31 | 11.61 | 11.31 | 11.61 | 10,846 | +0.38(+3.35%) |
Sep 07, 2010 | 11.25 | 11.44 | 11.24 | 11.24 | 262 | +0.01(+0.08%) |
Sep 03, 2010 | 11.01 | 11.26 | 10.94 | 11.23 | 13,442 | +0.24(+2.21%) |
Sep 02, 2010 | 11.19 | 11.26 | 10.95 | 10.99 | 130 | -0.29(-2.55%) |