Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.61 | 12.68 | 12.22 | 12.57 | 501,940 | -0.22(-1.75%) |
Nov 29, 2010 | 12.67 | 12.82 | 12.55 | 12.79 | 188,600 | -0.01(-0.04%) |
Nov 26, 2010 | 12.82 | 12.90 | 12.77 | 12.80 | 35,201 | -0.12(-0.93%) |
Nov 24, 2010 | 12.62 | 12.92 | 12.92 | 12.92 | 175,525 | +0.45(+3.60%) |
Nov 23, 2010 | 12.58 | 12.60 | 12.29 | 12.47 | 262,754 | -0.31(-2.46%) |
Nov 22, 2010 | 12.69 | 12.87 | 12.59 | 12.78 | 226,939 | +0.05(+0.39%) |
Nov 19, 2010 | 12.57 | 12.82 | 12.43 | 12.73 | 162,768 | +0.08(+0.67%) |
Nov 18, 2010 | 12.51 | 12.82 | 12.51 | 12.65 | 226,021 | +0.32(+2.63%) |
Nov 17, 2010 | 12.34 | 12.48 | 12.19 | 12.33 | 300,317 | -0.01(-0.04%) |
Nov 16, 2010 | 12.71 | 12.74 | 12.20 | 12.33 | 412,474 | -0.50(-3.93%) |
Nov 15, 2010 | 13.33 | 13.33 | 12.78 | 12.83 | 576,504 | -0.45(-3.38%) |
Nov 12, 2010 | 13.57 | 13.77 | 13.21 | 13.28 | 234,146 | -0.46(-3.37%) |
Nov 11, 2010 | 13.96 | 13.96 | 13.73 | 13.75 | 179,564 | -0.36(-2.55%) |
Nov 10, 2010 | 13.57 | 14.46 | 13.46 | 14.11 | 816,133 | +0.58(+4.28%) |
Nov 09, 2010 | 13.87 | 13.93 | 13.46 | 13.53 | 172,981 | -0.33(-2.41%) |
Nov 08, 2010 | 13.94 | 13.95 | 13.71 | 13.86 | 156,207 | -0.14(-1.03%) |
Nov 05, 2010 | 13.73 | 14.08 | 13.69 | 14.01 | 233,775 | +0.27(+2.00%) |
Nov 04, 2010 | 13.57 | 13.77 | 13.49 | 13.73 | 240,172 | +0.38(+2.88%) |
Nov 03, 2010 | 13.11 | 13.38 | 13.06 | 13.35 | 290,837 | +0.25(+1.94%) |
Nov 02, 2010 | 12.78 | 13.13 | 12.68 | 13.09 | 248,861 | +0.42(+3.35%) |
Nov 01, 2010 | 12.59 | 12.70 | 12.50 | 12.67 | 383,782 | +0.16(+1.32%) |
Oct 29, 2010 | 12.44 | 12.55 | 12.33 | 12.51 | 349,488 | +0.03(+0.24%) |
Oct 28, 2010 | 12.57 | 12.60 | 12.31 | 12.48 | 253,001 | +0.04(+0.36%) |
Oct 27, 2010 | 12.40 | 12.54 | 12.31 | 12.43 | 210,644 | -0.16(-1.31%) |
Oct 25, 2010 | 12.51 | 12.73 | 12.42 | 12.60 | 268,514 | +0.21(+1.73%) |
Oct 22, 2010 | 12.48 | 12.60 | 12.36 | 12.38 | 236,808 | -0.08(-0.68%) |
Oct 21, 2010 | 12.90 | 13.07 | 12.32 | 12.47 | 435,988 | -0.33(-2.61%) |
Oct 20, 2010 | 12.62 | 12.85 | 12.49 | 12.80 | 327,494 | +0.29(+2.31%) |
Oct 19, 2010 | 12.35 | 12.60 | 12.33 | 12.51 | 406,155 | -0.08(-0.63%) |
Oct 18, 2010 | 12.43 | 12.61 | 12.39 | 12.59 | 199,989 | +0.16(+1.32%) |
Oct 15, 2010 | 12.46 | 12.57 | 12.31 | 12.43 | 227,344 | +0.06(+0.48%) |
Oct 14, 2010 | 12.34 | 12.50 | 12.24 | 12.37 | 311,502 | +0.05(+0.40%) |
Oct 13, 2010 | 12.33 | 12.43 | 12.28 | 12.32 | 529,209 | +0.08(+0.65%) |
Oct 12, 2010 | 12.20 | 12.37 | 12.05 | 12.24 | 499,845 | -0.04(-0.33%) |
Oct 11, 2010 | 11.97 | 12.41 | 11.97 | 12.28 | 966,094 | +0.33(+2.80%) |
Oct 08, 2010 | 11.94 | 12.12 | 11.64 | 11.94 | 783,562 | +0.46(+4.04%) |
Oct 07, 2010 | 11.52 | 11.62 | 11.35 | 11.48 | 693 | +0.01(+0.09%) |
Oct 06, 2010 | 11.49 | 11.49 | 11.33 | 11.47 | 291,765 | -0.04(-0.35%) |
Oct 05, 2010 | 11.08 | 11.61 | 11.08 | 11.51 | 546,238 | +0.68(+6.26%) |
Oct 04, 2010 | 11.01 | 11.09 | 10.62 | 10.83 | 299,140 | -0.25(-2.30%) |
Oct 01, 2010 | 11.08 | 11.22 | 10.81 | 11.08 | 483,827 | +0.26(+2.38%) |
Sep 30, 2010 | 10.83 | 11.23 | 10.75 | 10.83 | 1,559 | -0.01(-0.12%) |
Sep 29, 2010 | 10.79 | 10.98 | 10.69 | 10.84 | 253,346 | -0.02(-0.18%) |
Sep 28, 2010 | 10.86 | 10.90 | 10.46 | 10.86 | 7,044 | +0.27(+2.59%) |
Sep 27, 2010 | 10.61 | 10.83 | 10.53 | 10.58 | 314,691 | +0.00(+0.05%) |
Sep 24, 2010 | 10.22 | 10.59 | 10.20 | 10.58 | 413,707 | +0.54(+5.36%) |
Sep 23, 2010 | 10.18 | 10.31 | 10.01 | 10.04 | 1,349 | -0.25(-2.42%) |
Sep 22, 2010 | 10.28 | 10.65 | 10.15 | 10.29 | 202,838 | -0.01(-0.05%) |
Sep 21, 2010 | 10.53 | 10.63 | 10.28 | 10.30 | 167,502 | -0.27(-2.55%) |
Sep 20, 2010 | 10.24 | 10.59 | 10.21 | 10.56 | 574,379 | +0.35(+3.42%) |
Sep 17, 2010 | 10.22 | 10.32 | 10.11 | 10.22 | 330,705 | -0.06(-0.58%) |
Sep 15, 2010 | 10.27 | 10.36 | 10.14 | 10.28 | 299,004 | -0.05(-0.53%) |
Sep 14, 2010 | 10.45 | 10.47 | 10.32 | 10.33 | 288,219 | -0.08(-0.77%) |
Sep 13, 2010 | 10.22 | 10.46 | 10.21 | 10.41 | 231,861 | +0.32(+3.16%) |
Sep 10, 2010 | 10.09 | 10.19 | 9.976 | 10.09 | 243,671 | +0.04(+0.45%) |
Sep 09, 2010 | 10.27 | 10.36 | 9.981 | 10.05 | 265,962 | -0.14(-1.37%) |
Sep 08, 2010 | 10.16 | 10.42 | 10.13 | 10.19 | 240,501 | -0.04(-0.44%) |
Sep 07, 2010 | 10.35 | 10.37 | 10.13 | 10.23 | 1,102 | -0.17(-1.68%) |
Sep 03, 2010 | 10.13 | 10.43 | 10.11 | 10.41 | 309,449 | +0.39(+3.88%) |
Sep 02, 2010 | 9.896 | 10.07 | 9.802 | 10.02 | 549 | -0.05(-0.50%) |