Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.53 | 12.57 | 12.38 | 12.48 | 949,820 | -0.15(-1.16%) |
Nov 29, 2010 | 12.66 | 12.69 | 12.39 | 12.63 | 765,070 | -0.06(-0.51%) |
Nov 26, 2010 | 12.74 | 12.82 | 12.66 | 12.69 | 293,614 | -0.13(-1.01%) |
Nov 24, 2010 | 12.57 | 12.82 | 12.82 | 12.82 | 1,288,723 | +0.32(+2.59%) |
Nov 23, 2010 | 12.33 | 12.52 | 12.22 | 12.50 | 1,622,122 | +0.10(+0.80%) |
Nov 22, 2010 | 12.28 | 12.42 | 12.19 | 12.40 | 884,369 | +0.07(+0.56%) |
Nov 19, 2010 | 12.09 | 12.64 | 12.04 | 12.33 | 1,564,090 | +0.22(+1.78%) |
Nov 18, 2010 | 12.17 | 12.35 | 12.06 | 12.11 | 678,730 | +0.07(+0.57%) |
Nov 17, 2010 | 11.89 | 12.16 | 11.83 | 12.04 | 938,906 | +0.18(+1.53%) |
Nov 16, 2010 | 11.82 | 11.93 | 11.67 | 11.86 | 664,247 | -0.06(-0.54%) |
Nov 15, 2010 | 12.08 | 12.16 | 11.91 | 11.93 | 587,806 | -0.10(-0.86%) |
Nov 12, 2010 | 11.96 | 12.12 | 11.89 | 12.03 | 629,226 | -0.03(-0.21%) |
Nov 11, 2010 | 11.90 | 12.06 | 11.87 | 12.06 | 656,518 | +0.03(+0.29%) |
Nov 10, 2010 | 12.03 | 12.10 | 11.89 | 12.02 | 769,006 | +0.04(+0.32%) |
Nov 09, 2010 | 12.33 | 12.33 | 11.91 | 11.98 | 672,178 | -0.29(-2.39%) |
Nov 08, 2010 | 12.27 | 12.41 | 12.08 | 12.28 | 367,885 | -0.05(-0.42%) |
Nov 05, 2010 | 12.43 | 12.49 | 12.25 | 12.33 | 723,874 | -0.07(-0.56%) |
Nov 04, 2010 | 12.35 | 12.53 | 12.29 | 12.40 | 1,216,787 | +0.16(+1.34%) |
Nov 03, 2010 | 12.06 | 12.27 | 12.01 | 12.23 | 2,953,261 | +0.21(+1.72%) |
Nov 02, 2010 | 12.03 | 12.09 | 11.87 | 12.03 | 1,389,036 | +0.16(+1.31%) |
Nov 01, 2010 | 12.16 | 12.19 | 11.71 | 11.87 | 1,322,876 | -0.25(-2.07%) |
Oct 29, 2010 | 12.06 | 12.21 | 11.95 | 12.12 | 1,227,666 | +0.03(+0.29%) |
Oct 28, 2010 | 12.18 | 12.32 | 11.99 | 12.09 | 2,083,499 | +0.01(+0.11%) |
Oct 27, 2010 | 11.35 | 12.11 | 11.27 | 12.07 | 4,107,323 | +0.64(+5.55%) |
Oct 25, 2010 | 11.45 | 11.56 | 11.38 | 11.44 | 505,669 | +0.06(+0.53%) |
Oct 22, 2010 | 11.29 | 11.42 | 11.21 | 11.38 | 931,239 | +0.12(+1.04%) |
Oct 21, 2010 | 11.32 | 11.37 | 11.04 | 11.26 | 925,433 | -0.05(-0.42%) |
Oct 20, 2010 | 11.12 | 11.43 | 11.07 | 11.31 | 983,891 | +0.27(+2.47%) |
Oct 19, 2010 | 11.05 | 11.17 | 10.95 | 11.04 | 1,037,042 | -0.18(-1.62%) |
Oct 18, 2010 | 11.23 | 11.26 | 11.17 | 11.22 | 661,753 | +0.01(+0.12%) |
Oct 15, 2010 | 11.31 | 11.31 | 11.09 | 11.20 | 1,087,724 | +0.05(+0.43%) |
Oct 14, 2010 | 11.19 | 11.25 | 11.10 | 11.16 | 794,877 | -0.08(-0.73%) |
Oct 13, 2010 | 11.03 | 11.37 | 11.02 | 11.24 | 1,065,861 | +0.24(+2.20%) |
Oct 12, 2010 | 10.82 | 11.06 | 10.72 | 11.00 | 689,966 | +0.16(+1.43%) |
Oct 11, 2010 | 10.88 | 10.94 | 10.81 | 10.84 | 1,601,085 | -0.08(-0.71%) |
Oct 08, 2010 | 10.88 | 11.07 | 10.76 | 10.92 | 1,745,054 | +0.03(+0.28%) |
Oct 07, 2010 | 10.95 | 11.01 | 10.78 | 10.89 | 1,091,982 | +0.05(+0.44%) |
Oct 06, 2010 | 10.95 | 11.01 | 10.79 | 10.84 | 620,376 | -0.14(-1.32%) |
Oct 05, 2010 | 10.78 | 11.07 | 10.74 | 10.99 | 667,409 | +0.33(+3.14%) |
Oct 04, 2010 | 10.77 | 10.90 | 10.53 | 10.65 | 1,087,932 | -0.16(-1.48%) |
Oct 01, 2010 | 11.15 | 11.15 | 10.71 | 10.81 | 945,648 | -0.17(-1.57%) |
Sep 30, 2010 | 11.23 | 11.28 | 10.97 | 10.98 | 966,573 | -0.17(-1.55%) |
Sep 29, 2010 | 11.12 | 11.25 | 10.85 | 11.16 | 1,382,727 | -0.03(-0.23%) |
Sep 28, 2010 | 11.21 | 11.23 | 10.93 | 11.18 | 1,177,989 | +0.02(+0.19%) |
Sep 27, 2010 | 11.14 | 11.23 | 10.93 | 11.16 | 878,320 | +0.02(+0.19%) |
Sep 24, 2010 | 10.90 | 11.22 | 10.85 | 11.14 | 802,764 | +0.38(+3.49%) |
Sep 23, 2010 | 10.99 | 11.07 | 10.72 | 10.76 | 1,031,124 | -0.32(-2.85%) |
Sep 22, 2010 | 11.18 | 11.24 | 11.01 | 11.08 | 1,068,539 | -0.11(-1.00%) |
Sep 21, 2010 | 11.18 | 11.35 | 11.04 | 11.19 | 1,716,987 | +0.00(+0.00%) |
Sep 20, 2010 | 11.26 | 11.33 | 11.05 | 11.19 | 1,141,384 | -0.04(-0.38%) |
Sep 17, 2010 | 11.28 | 11.36 | 10.91 | 11.23 | 1,648,588 | +0.30(+2.73%) |
Sep 15, 2010 | 10.91 | 10.99 | 10.80 | 10.94 | 1,123,518 | +0.03(+0.24%) |
Sep 14, 2010 | 10.97 | 11.13 | 10.88 | 10.91 | 1,045,859 | -0.03(-0.32%) |
Sep 13, 2010 | 10.85 | 11.02 | 10.81 | 10.95 | 1,041,733 | +0.20(+1.89%) |
Sep 10, 2010 | 10.82 | 10.98 | 10.68 | 10.74 | 907,495 | -0.07(-0.68%) |
Sep 09, 2010 | 11.12 | 11.20 | 10.79 | 10.82 | 724,874 | -0.19(-1.73%) |
Sep 08, 2010 | 10.80 | 11.14 | 10.80 | 11.01 | 786,907 | +0.26(+2.45%) |
Sep 07, 2010 | 10.76 | 10.89 | 10.62 | 10.74 | 672,650 | -0.07(-0.68%) |
Sep 03, 2010 | 10.98 | 11.11 | 10.76 | 10.82 | 656,111 | -0.01(-0.12%) |
Sep 02, 2010 | 10.82 | 10.89 | 10.66 | 10.83 | 656,911 | +0.03(+0.28%) |