Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.30 | 12.40 | 11.99 | 12.01 | 2,374,705 | -0.31(-2.52%) |
Nov 29, 2010 | 12.14 | 12.34 | 12.04 | 12.32 | 2,642,247 | +0.39(+3.25%) |
Nov 26, 2010 | 11.86 | 12.08 | 11.78 | 11.93 | 226,323 | -0.02(-0.18%) |
Nov 24, 2010 | 12.00 | 11.95 | 11.95 | 11.95 | 1,174,117 | +0.11(+0.96%) |
Nov 23, 2010 | 11.60 | 12.09 | 11.51 | 11.84 | 1,790,350 | +0.12(+1.02%) |
Nov 22, 2010 | 11.44 | 11.75 | 11.44 | 11.72 | 649,627 | +0.19(+1.67%) |
Nov 19, 2010 | 11.26 | 11.66 | 11.25 | 11.52 | 1,187,286 | +0.28(+2.47%) |
Nov 18, 2010 | 11.16 | 11.34 | 11.13 | 11.25 | 818,694 | +0.20(+1.78%) |
Nov 17, 2010 | 10.98 | 11.25 | 10.97 | 11.05 | 892,037 | +0.10(+0.87%) |
Nov 16, 2010 | 10.86 | 11.03 | 10.73 | 10.95 | 993,543 | -0.03(-0.24%) |
Nov 15, 2010 | 10.90 | 11.28 | 10.88 | 10.98 | 1,380,913 | +0.10(+0.95%) |
Nov 12, 2010 | 10.86 | 11.05 | 10.80 | 10.88 | 852,850 | -0.10(-0.92%) |
Nov 11, 2010 | 10.91 | 11.11 | 10.82 | 10.98 | 830,631 | -0.10(-0.86%) |
Nov 10, 2010 | 10.96 | 11.09 | 10.80 | 11.07 | 1,174,958 | +0.11(+1.02%) |
Nov 09, 2010 | 10.95 | 11.12 | 10.85 | 10.96 | 1,038,312 | +0.03(+0.29%) |
Nov 08, 2010 | 10.76 | 11.01 | 10.73 | 10.93 | 871,575 | +0.08(+0.78%) |
Nov 05, 2010 | 10.88 | 10.94 | 10.74 | 10.85 | 1,366,402 | -0.03(-0.29%) |
Nov 04, 2010 | 10.88 | 11.05 | 10.81 | 10.88 | 1,244,784 | +0.12(+1.16%) |
Nov 03, 2010 | 10.72 | 10.89 | 10.63 | 10.75 | 671,767 | +0.01(+0.07%) |
Nov 02, 2010 | 10.78 | 10.92 | 9.896 | 10.75 | 8,990,441 | -0.49(-4.32%) |
Nov 01, 2010 | 11.32 | 11.38 | 11.16 | 11.23 | 1,962,877 | +0.01(+0.07%) |
Oct 29, 2010 | 11.21 | 11.45 | 11.21 | 11.22 | 1,237,080 | -0.06(-0.54%) |
Oct 28, 2010 | 11.39 | 11.40 | 11.17 | 11.28 | 654,979 | -0.06(-0.54%) |
Oct 27, 2010 | 11.41 | 11.49 | 11.12 | 11.34 | 846,503 | +0.02(+0.16%) |
Oct 25, 2010 | 11.11 | 11.50 | 11.09 | 11.33 | 1,124,207 | +0.24(+2.18%) |
Oct 22, 2010 | 11.03 | 11.10 | 10.92 | 11.08 | 515,560 | +0.06(+0.55%) |
Oct 21, 2010 | 11.23 | 11.25 | 10.80 | 11.02 | 866,355 | -0.11(-1.02%) |
Oct 20, 2010 | 11.02 | 11.24 | 10.96 | 11.14 | 871,752 | +0.15(+1.33%) |
Oct 19, 2010 | 11.44 | 11.54 | 10.84 | 10.99 | 1,578,071 | -0.60(-5.22%) |
Oct 18, 2010 | 11.57 | 11.63 | 11.49 | 11.60 | 436,115 | +0.02(+0.14%) |
Oct 15, 2010 | 11.72 | 11.73 | 11.41 | 11.58 | 625,716 | +0.03(+0.25%) |
Oct 14, 2010 | 11.62 | 11.65 | 11.44 | 11.55 | 777,174 | -0.06(-0.55%) |
Oct 13, 2010 | 11.74 | 11.90 | 11.59 | 11.62 | 1,861,997 | -0.08(-0.68%) |
Oct 12, 2010 | 11.64 | 11.79 | 11.59 | 11.70 | 917,200 | -0.01(-0.07%) |
Oct 11, 2010 | 11.81 | 11.87 | 11.67 | 11.70 | 771,347 | -0.08(-0.70%) |
Oct 08, 2010 | 11.61 | 11.86 | 11.41 | 11.79 | 1,376,164 | +0.21(+1.86%) |
Oct 07, 2010 | 11.47 | 11.79 | 11.42 | 11.57 | 3,283,756 | +0.15(+1.30%) |
Oct 06, 2010 | 11.59 | 11.62 | 11.34 | 11.42 | 1,314,795 | -0.18(-1.53%) |
Oct 05, 2010 | 11.05 | 11.70 | 10.98 | 11.60 | 2,580,683 | +0.71(+6.48%) |
Oct 04, 2010 | 10.95 | 11.14 | 10.78 | 10.89 | 632,244 | -0.04(-0.34%) |
Oct 01, 2010 | 11.08 | 11.22 | 10.78 | 10.93 | 699,180 | +0.04(+0.34%) |
Sep 30, 2010 | 11.23 | 11.29 | 10.71 | 10.89 | 1,365,233 | -0.25(-2.24%) |
Sep 29, 2010 | 10.85 | 11.22 | 10.85 | 11.14 | 2,103,115 | +0.29(+2.66%) |
Sep 28, 2010 | 10.48 | 10.89 | 10.22 | 10.85 | 2,494,887 | +0.38(+3.62%) |
Sep 27, 2010 | 10.54 | 10.54 | 10.32 | 10.47 | 856,464 | -0.02(-0.23%) |
Sep 24, 2010 | 10.23 | 10.50 | 10.18 | 10.50 | 845,297 | +0.41(+4.08%) |
Sep 23, 2010 | 10.11 | 10.36 | 9.896 | 10.09 | 1,017,104 | -0.12(-1.22%) |
Sep 22, 2010 | 10.37 | 10.46 | 10.19 | 10.21 | 789,084 | -0.23(-2.21%) |
Sep 21, 2010 | 10.51 | 10.51 | 10.32 | 10.44 | 852,816 | -0.07(-0.68%) |
Sep 20, 2010 | 10.38 | 10.56 | 10.34 | 10.51 | 1,309,205 | +0.21(+2.03%) |
Sep 17, 2010 | 10.34 | 10.41 | 10.23 | 10.30 | 2,077,138 | +0.06(+0.60%) |
Sep 15, 2010 | 10.02 | 10.34 | 9.936 | 10.24 | 1,183,389 | +0.16(+1.55%) |
Sep 14, 2010 | 10.10 | 10.15 | 9.814 | 10.09 | 1,639,179 | -0.07(-0.68%) |
Sep 13, 2010 | 9.713 | 10.21 | 9.713 | 10.16 | 1,171,154 | +0.52(+5.37%) |
Sep 10, 2010 | 9.647 | 9.769 | 9.626 | 9.639 | 408,088 | -0.00(-0.03%) |
Sep 09, 2010 | 9.894 | 9.904 | 9.530 | 9.642 | 794,184 | -0.12(-1.25%) |
Sep 08, 2010 | 9.758 | 9.867 | 9.711 | 9.764 | 454,094 | +0.04(+0.41%) |
Sep 07, 2010 | 9.920 | 9.947 | 9.689 | 9.724 | 801,405 | -0.19(-1.95%) |
Sep 03, 2010 | 9.764 | 10.04 | 9.748 | 9.917 | 1,353,922 | +0.29(+3.06%) |
Sep 02, 2010 | 9.485 | 9.697 | 9.464 | 9.623 | 883,180 | +0.11(+1.20%) |