Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.88 | 12.17 | 11.77 | 12.15 | 508,476 | +0.18(+1.50%) |
Nov 29, 2010 | 12.02 | 12.12 | 11.84 | 11.97 | 248,639 | -0.07(-0.58%) |
Nov 26, 2010 | 12.15 | 12.20 | 12.01 | 12.04 | 56,885 | -0.19(-1.55%) |
Nov 24, 2010 | 11.95 | 12.23 | 12.23 | 12.23 | 293,160 | +0.36(+3.03%) |
Nov 23, 2010 | 12.25 | 12.81 | 11.71 | 11.87 | 581,578 | -0.07(-0.59%) |
Nov 22, 2010 | 11.40 | 12.19 | 11.10 | 11.94 | 345,669 | +0.47(+4.10%) |
Nov 19, 2010 | 11.49 | 11.54 | 11.01 | 11.47 | 200,979 | -0.05(-0.43%) |
Nov 18, 2010 | 11.06 | 11.68 | 10.61 | 11.52 | 272,067 | +0.57(+5.21%) |
Nov 17, 2010 | 11.06 | 11.19 | 10.94 | 10.95 | 277,550 | -0.05(-0.45%) |
Nov 16, 2010 | 11.26 | 11.33 | 10.88 | 11.00 | 471,641 | -0.32(-2.83%) |
Nov 15, 2010 | 11.59 | 11.63 | 11.27 | 11.32 | 242,681 | -0.16(-1.39%) |
Nov 12, 2010 | 11.36 | 11.66 | 11.29 | 11.48 | 810,512 | +0.10(+0.88%) |
Nov 11, 2010 | 10.87 | 11.50 | 10.80 | 11.38 | 1,657,170 | +0.79(+7.46%) |
Nov 10, 2010 | 12.15 | 12.18 | 10.35 | 10.59 | 1,134,223 | -2.31(-17.91%) |
Nov 09, 2010 | 12.36 | 12.96 | 12.36 | 12.90 | 643,583 | +0.60(+4.88%) |
Nov 08, 2010 | 12.24 | 12.32 | 12.18 | 12.30 | 260,632 | +0.05(+0.41%) |
Nov 05, 2010 | 12.21 | 12.32 | 12.13 | 12.25 | 108,602 | +0.03(+0.25%) |
Nov 04, 2010 | 12.33 | 12.33 | 12.02 | 12.22 | 421,110 | +0.03(+0.25%) |
Nov 03, 2010 | 12.33 | 12.33 | 12.14 | 12.19 | 95,719 | -0.13(-1.06%) |
Nov 02, 2010 | 12.31 | 12.32 | 12.15 | 12.32 | 135,948 | +0.12(+0.98%) |
Nov 01, 2010 | 12.44 | 12.47 | 12.16 | 12.20 | 170,912 | -0.13(-1.05%) |
Oct 29, 2010 | 12.06 | 12.40 | 12.04 | 12.33 | 317,013 | +0.23(+1.90%) |
Oct 28, 2010 | 11.96 | 12.18 | 11.86 | 12.10 | 229,284 | +0.18(+1.51%) |
Oct 27, 2010 | 12.00 | 12.03 | 11.80 | 11.92 | 252,614 | -0.14(-1.16%) |
Oct 25, 2010 | 12.12 | 12.24 | 12.03 | 12.06 | 171,576 | -0.05(-0.41%) |
Oct 22, 2010 | 11.94 | 12.15 | 11.93 | 12.11 | 221,078 | +0.22(+1.85%) |
Oct 21, 2010 | 11.64 | 11.89 | 11.57 | 11.89 | 248,128 | +0.28(+2.41%) |
Oct 20, 2010 | 11.53 | 11.69 | 11.50 | 11.61 | 184,687 | +0.15(+1.31%) |
Oct 19, 2010 | 11.70 | 11.72 | 11.41 | 11.46 | 237,107 | -0.38(-3.21%) |
Oct 18, 2010 | 12.02 | 12.10 | 11.75 | 11.84 | 163,282 | -0.16(-1.33%) |
Oct 15, 2010 | 11.94 | 12.09 | 11.76 | 12.00 | 229,380 | +0.11(+0.93%) |
Oct 14, 2010 | 11.70 | 11.90 | 11.70 | 11.89 | 251,275 | +0.21(+1.80%) |
Oct 13, 2010 | 11.72 | 11.81 | 11.67 | 11.68 | 237,332 | +0.01(+0.09%) |
Oct 12, 2010 | 11.53 | 11.69 | 11.47 | 11.67 | 127,925 | +0.09(+0.78%) |
Oct 11, 2010 | 11.43 | 11.62 | 11.34 | 11.58 | 255,833 | +0.11(+0.96%) |
Oct 08, 2010 | 11.45 | 11.55 | 11.34 | 11.47 | 114,093 | +0.01(+0.09%) |
Oct 07, 2010 | 11.43 | 11.57 | 11.32 | 11.46 | 200,351 | +0.03(+0.26%) |
Oct 06, 2010 | 11.55 | 11.64 | 11.26 | 11.43 | 127,635 | -0.19(-1.64%) |
Oct 05, 2010 | 11.49 | 11.79 | 11.43 | 11.62 | 328,430 | +0.25(+2.20%) |
Oct 04, 2010 | 11.41 | 11.53 | 11.25 | 11.37 | 194,235 | -0.01(-0.09%) |
Oct 01, 2010 | 11.69 | 11.69 | 11.24 | 11.38 | 179,510 | -0.18(-1.56%) |
Sep 30, 2010 | 11.52 | 11.76 | 11.47 | 11.56 | 238,750 | +0.11(+0.96%) |
Sep 29, 2010 | 11.66 | 11.71 | 11.36 | 11.45 | 241,469 | -0.28(-2.39%) |
Sep 28, 2010 | 11.04 | 11.94 | 11.02 | 11.73 | 441,656 | +0.74(+6.73%) |
Sep 27, 2010 | 10.98 | 11.13 | 10.85 | 10.99 | 267,374 | -0.01(-0.09%) |
Sep 24, 2010 | 11.20 | 11.21 | 10.89 | 11.00 | 258,173 | -0.06(-0.54%) |
Sep 23, 2010 | 10.90 | 11.31 | 10.78 | 11.06 | 531,235 | +0.10(+0.91%) |
Sep 22, 2010 | 11.20 | 11.22 | 10.72 | 10.96 | 656,867 | -0.23(-2.06%) |
Sep 21, 2010 | 11.34 | 11.39 | 11.11 | 11.19 | 223,656 | -0.17(-1.50%) |
Sep 20, 2010 | 11.31 | 11.44 | 11.20 | 11.36 | 348,506 | +0.14(+1.25%) |
Sep 17, 2010 | 11.45 | 11.66 | 11.15 | 11.22 | 260,813 | +0.20(+1.81%) |
Sep 15, 2010 | 11.09 | 11.20 | 10.92 | 11.02 | 400,295 | -0.10(-0.90%) |
Sep 14, 2010 | 11.25 | 11.25 | 11.11 | 11.12 | 492,158 | -0.08(-0.71%) |
Sep 13, 2010 | 11.04 | 11.31 | 10.88 | 11.20 | 327,382 | +0.25(+2.28%) |
Sep 10, 2010 | 11.15 | 11.36 | 10.93 | 10.95 | 321,963 | -0.12(-1.08%) |
Sep 09, 2010 | 11.14 | 11.14 | 10.78 | 11.07 | 723,801 | +0.04(+0.36%) |
Sep 08, 2010 | 11.25 | 11.30 | 10.97 | 11.03 | 720,128 | -0.26(-2.30%) |
Sep 07, 2010 | 11.63 | 11.71 | 11.17 | 11.29 | 507,112 | -0.44(-3.75%) |
Sep 03, 2010 | 11.46 | 11.75 | 11.40 | 11.73 | 628,356 | +0.34(+2.99%) |
Sep 02, 2010 | 11.39 | 11.55 | 11.22 | 11.39 | 410,007 | +0.00(+0.00%) |