Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.89 | 11.94 | 11.86 | 11.91 | 20,750 | -0.07(-0.62%) |
Nov 29, 2010 | 11.91 | 11.98 | 11.79 | 11.98 | 23,087 | -0.04(-0.31%) |
Nov 26, 2010 | 12.11 | 12.11 | 11.95 | 12.02 | 19,953 | -0.04(-0.31%) |
Nov 24, 2010 | 11.87 | 12.05 | 12.05 | 12.05 | 11,919 | +0.25(+2.13%) |
Nov 23, 2010 | 11.77 | 11.80 | 11.75 | 11.80 | 37,206 | -0.07(-0.55%) |
Nov 22, 2010 | 11.85 | 11.90 | 11.78 | 11.87 | 8,506 | +0.06(+0.55%) |
Nov 19, 2010 | 11.68 | 11.80 | 11.68 | 11.80 | 28,518 | +0.10(+0.87%) |
Nov 18, 2010 | 11.63 | 11.78 | 11.53 | 11.70 | 8,436 | +0.17(+1.45%) |
Nov 17, 2010 | 11.43 | 11.55 | 11.43 | 11.53 | 10,274 | +0.10(+0.89%) |
Nov 16, 2010 | 11.55 | 11.55 | 11.37 | 11.43 | 15,845 | -0.20(-1.68%) |
Nov 15, 2010 | 11.66 | 11.69 | 11.63 | 11.63 | 6,319 | -0.01(-0.08%) |
Nov 12, 2010 | 11.76 | 11.76 | 11.61 | 11.64 | 3,147 | -0.18(-1.49%) |
Nov 11, 2010 | 11.72 | 11.81 | 11.69 | 11.81 | 11,863 | -0.02(-0.16%) |
Nov 10, 2010 | 11.72 | 11.84 | 11.65 | 11.83 | 5,964 | +0.08(+0.71%) |
Nov 09, 2010 | 11.86 | 11.88 | 11.75 | 11.75 | 77,170 | -0.08(-0.71%) |
Nov 08, 2010 | 11.79 | 11.84 | 11.76 | 11.83 | 5,301 | +0.04(+0.32%) |
Nov 05, 2010 | 11.73 | 11.81 | 11.73 | 11.79 | 11,522 | +0.08(+0.66%) |
Nov 04, 2010 | 11.63 | 11.72 | 11.63 | 11.72 | 7,508 | +0.21(+1.83%) |
Nov 03, 2010 | 11.49 | 11.51 | 11.39 | 11.51 | 4,383 | +0.04(+0.32%) |
Nov 02, 2010 | 11.44 | 11.49 | 11.42 | 11.47 | 21,182 | +0.16(+1.41%) |
Nov 01, 2010 | 11.43 | 11.43 | 11.31 | 11.31 | 8,177 | -0.07(-0.60%) |
Oct 29, 2010 | 11.38 | 11.39 | 11.37 | 11.38 | 1,849 | -0.01(-0.05%) |
Oct 28, 2010 | 11.38 | 11.39 | 11.30 | 11.39 | 10,129 | +0.05(+0.41%) |
Oct 27, 2010 | 11.32 | 11.34 | 11.21 | 11.34 | 14,061 | +0.01(+0.08%) |
Oct 25, 2010 | 11.26 | 11.37 | 11.26 | 11.33 | 66,881 | +0.11(+0.99%) |
Oct 22, 2010 | 11.14 | 11.22 | 11.14 | 11.22 | 4,746 | +0.17(+1.51%) |
Oct 21, 2010 | 11.14 | 11.17 | 10.96 | 11.05 | 4,776 | -0.06(-0.58%) |
Oct 20, 2010 | 11.06 | 11.15 | 11.06 | 11.12 | 7,530 | +0.18(+1.67%) |
Oct 19, 2010 | 11.05 | 11.13 | 10.93 | 10.93 | 10,424 | -0.24(-2.13%) |
Oct 18, 2010 | 11.13 | 11.18 | 11.13 | 11.17 | 5,901 | -0.01(-0.06%) |
Oct 15, 2010 | 11.19 | 11.19 | 11.06 | 11.18 | 8,424 | +0.06(+0.56%) |
Oct 14, 2010 | 11.12 | 11.17 | 11.08 | 11.12 | 17,723 | -0.08(-0.70%) |
Oct 13, 2010 | 11.15 | 11.22 | 11.15 | 11.19 | 9,750 | +0.10(+0.87%) |
Oct 12, 2010 | 10.95 | 11.10 | 10.89 | 11.10 | 10,374 | +0.10(+0.93%) |
Oct 11, 2010 | 10.99 | 11.08 | 10.99 | 10.99 | 8,184 | +0.01(+0.08%) |
Oct 08, 2010 | 10.99 | 10.99 | 10.87 | 10.99 | 22,213 | +0.05(+0.42%) |
Oct 07, 2010 | 10.87 | 10.95 | 10.87 | 10.94 | 4,767 | +0.06(+0.51%) |
Oct 06, 2010 | 11.02 | 11.03 | 10.87 | 10.88 | 15,622 | -0.18(-1.60%) |
Oct 05, 2010 | 10.89 | 11.07 | 10.89 | 11.06 | 43,373 | +0.27(+2.50%) |
Oct 04, 2010 | 10.89 | 10.89 | 10.73 | 10.79 | 4,968 | -0.10(-0.94%) |
Oct 01, 2010 | 10.89 | 10.95 | 10.86 | 10.89 | 5,408 | -0.01(-0.08%) |
Sep 30, 2010 | 10.97 | 10.97 | 10.83 | 10.90 | 5,103 | -0.08(-0.69%) |
Sep 29, 2010 | 10.88 | 11.01 | 10.88 | 10.98 | 18,579 | +0.09(+0.86%) |
Sep 28, 2010 | 10.78 | 10.89 | 10.70 | 10.88 | 12,442 | +0.07(+0.69%) |
Sep 27, 2010 | 10.73 | 10.83 | 10.73 | 10.81 | 14,954 | +0.09(+0.86%) |
Sep 24, 2010 | 10.61 | 10.72 | 10.61 | 10.72 | 9,658 | +0.28(+2.67%) |
Sep 23, 2010 | 10.45 | 10.57 | 10.43 | 10.44 | 8,800 | -0.06(-0.53%) |
Sep 22, 2010 | 10.62 | 10.62 | 10.43 | 10.49 | 18,226 | -0.12(-1.14%) |
Sep 21, 2010 | 10.60 | 10.64 | 10.60 | 10.61 | 25,930 | +0.00(+0.00%) |
Sep 20, 2010 | 10.45 | 10.62 | 10.45 | 10.61 | 31,623 | +0.20(+1.87%) |
Sep 17, 2010 | 10.42 | 10.45 | 10.40 | 10.42 | 37,895 | +0.01(+0.05%) |
Sep 15, 2010 | 10.39 | 10.43 | 10.38 | 10.41 | 8,521 | -0.05(-0.50%) |
Sep 14, 2010 | 10.45 | 10.53 | 10.45 | 10.47 | 15,063 | +0.06(+0.54%) |
Sep 13, 2010 | 10.26 | 10.41 | 10.26 | 10.41 | 7,306 | +0.23(+2.28%) |
Sep 10, 2010 | 10.19 | 10.22 | 10.15 | 10.18 | 22,210 | -0.03(-0.27%) |
Sep 09, 2010 | 10.32 | 10.32 | 10.17 | 10.20 | 16,638 | -0.02(-0.18%) |
Sep 08, 2010 | 10.16 | 10.26 | 10.16 | 10.22 | 5,486 | +0.09(+0.92%) |
Sep 07, 2010 | 10.23 | 10.27 | 10.13 | 10.13 | 18,632 | -0.15(-1.45%) |
Sep 03, 2010 | 10.23 | 10.32 | 10.20 | 10.28 | 16,314 | +0.15(+1.47%) |
Sep 02, 2010 | 9.963 | 10.13 | 9.963 | 10.13 | 11,062 | +0.20(+2.04%) |