Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.29 | 11.59 | 11.11 | 11.53 | 103,199 | +0.07(+0.61%) |
Nov 29, 2010 | 11.07 | 11.64 | 10.98 | 11.46 | 96,954 | +0.26(+2.32%) |
Nov 26, 2010 | 11.30 | 11.35 | 11.12 | 11.20 | 14,170 | -0.22(-1.93%) |
Nov 24, 2010 | 11.35 | 11.42 | 11.42 | 11.42 | 119,786 | +0.23(+2.06%) |
Nov 23, 2010 | 11.35 | 11.44 | 10.88 | 11.19 | 194,649 | -0.36(-3.12%) |
Nov 22, 2010 | 11.56 | 11.61 | 11.34 | 11.55 | 92,631 | -0.12(-1.03%) |
Nov 19, 2010 | 11.70 | 11.70 | 11.48 | 11.67 | 67,403 | -0.03(-0.26%) |
Nov 18, 2010 | 11.63 | 11.98 | 11.43 | 11.70 | 104,757 | +0.26(+2.27%) |
Nov 17, 2010 | 11.57 | 11.57 | 11.32 | 11.44 | 33,100 | -0.13(-1.12%) |
Nov 16, 2010 | 11.64 | 11.76 | 11.24 | 11.57 | 97,293 | -0.22(-1.87%) |
Nov 15, 2010 | 12.21 | 12.30 | 11.77 | 11.79 | 53,681 | -0.33(-2.72%) |
Nov 12, 2010 | 12.25 | 12.47 | 12.07 | 12.12 | 65,487 | -0.31(-2.49%) |
Nov 11, 2010 | 12.27 | 12.45 | 12.20 | 12.43 | 51,666 | -0.02(-0.16%) |
Nov 10, 2010 | 12.08 | 12.46 | 11.89 | 12.45 | 64,994 | +0.42(+3.49%) |
Nov 09, 2010 | 12.11 | 12.57 | 11.94 | 12.03 | 76,552 | +0.01(+0.08%) |
Nov 08, 2010 | 11.89 | 12.10 | 11.75 | 12.02 | 30,313 | +0.07(+0.59%) |
Nov 05, 2010 | 11.75 | 12.07 | 11.73 | 11.95 | 87,445 | +0.24(+2.05%) |
Nov 04, 2010 | 11.14 | 11.78 | 11.10 | 11.71 | 151,306 | +0.84(+7.73%) |
Nov 03, 2010 | 11.00 | 11.01 | 10.54 | 10.87 | 59,160 | -0.15(-1.36%) |
Nov 02, 2010 | 10.78 | 11.02 | 10.72 | 11.02 | 97,155 | +0.34(+3.18%) |
Nov 01, 2010 | 10.65 | 10.75 | 10.42 | 10.68 | 194,163 | +0.10(+0.95%) |
Oct 29, 2010 | 10.60 | 10.77 | 10.43 | 10.58 | 135,185 | -0.06(-0.56%) |
Oct 28, 2010 | 10.70 | 10.75 | 10.40 | 10.64 | 134,325 | +0.00(+0.00%) |
Oct 27, 2010 | 10.53 | 10.69 | 10.36 | 10.64 | 153,418 | -0.42(-3.80%) |
Oct 25, 2010 | 10.82 | 11.50 | 10.82 | 11.06 | 129,600 | +0.40(+3.75%) |
Oct 22, 2010 | 10.63 | 10.74 | 10.56 | 10.66 | 52,792 | +0.06(+0.57%) |
Oct 21, 2010 | 10.67 | 10.82 | 10.45 | 10.60 | 78,611 | +0.03(+0.28%) |
Oct 20, 2010 | 10.65 | 10.82 | 10.46 | 10.57 | 64,832 | +0.01(+0.09%) |
Oct 19, 2010 | 10.47 | 11.19 | 10.44 | 10.56 | 117,471 | -0.09(-0.85%) |
Oct 18, 2010 | 10.43 | 10.74 | 10.43 | 10.65 | 57,274 | +0.23(+2.21%) |
Oct 15, 2010 | 10.85 | 10.89 | 10.42 | 10.42 | 116,859 | -0.26(-2.43%) |
Oct 14, 2010 | 10.70 | 10.84 | 10.43 | 10.68 | 77,995 | -0.05(-0.47%) |
Oct 13, 2010 | 10.62 | 10.92 | 10.42 | 10.73 | 152,370 | +0.16(+1.51%) |
Oct 12, 2010 | 10.62 | 10.72 | 10.34 | 10.57 | 61,444 | -0.12(-1.12%) |
Oct 11, 2010 | 10.75 | 10.97 | 10.60 | 10.69 | 72,468 | -0.06(-0.56%) |
Oct 08, 2010 | 10.75 | 10.83 | 10.30 | 10.75 | 58,100 | +0.37(+3.56%) |
Oct 07, 2010 | 10.54 | 10.54 | 10.18 | 10.38 | 367 | -0.03(-0.29%) |
Oct 06, 2010 | 10.29 | 10.49 | 10.26 | 10.41 | 55,704 | +0.07(+0.68%) |
Oct 05, 2010 | 10.37 | 10.46 | 10.18 | 10.34 | 117,756 | +0.12(+1.17%) |
Oct 04, 2010 | 10.42 | 10.54 | 10.05 | 10.22 | 250,970 | -0.22(-2.11%) |
Oct 01, 2010 | 10.44 | 10.57 | 10.16 | 10.44 | 62,272 | +0.07(+0.64%) |
Sep 30, 2010 | 10.37 | 10.52 | 10.09 | 10.37 | 105,243 | -0.02(-0.16%) |
Sep 29, 2010 | 10.53 | 10.56 | 10.32 | 10.39 | 93,851 | -0.23(-2.17%) |
Sep 28, 2010 | 10.80 | 10.85 | 10.39 | 10.62 | 173 | -0.11(-1.03%) |
Sep 27, 2010 | 10.98 | 10.98 | 10.46 | 10.73 | 56,494 | -0.23(-2.10%) |
Sep 24, 2010 | 10.38 | 11.00 | 10.20 | 10.96 | 79,910 | +0.81(+7.98%) |
Sep 23, 2010 | 10.15 | 10.87 | 10.11 | 10.15 | 20,113 | -0.63(-5.84%) |
Sep 22, 2010 | 10.97 | 11.03 | 10.48 | 10.78 | 130,556 | -0.22(-2.00%) |
Sep 21, 2010 | 11.34 | 11.47 | 10.95 | 11.00 | 88,670 | -0.21(-1.87%) |
Sep 20, 2010 | 10.27 | 11.29 | 10.12 | 11.21 | 228,619 | +0.96(+9.37%) |
Sep 17, 2010 | 10.25 | 10.67 | 9.820 | 10.25 | 536,861 | -0.80(-7.24%) |
Sep 15, 2010 | 11.28 | 11.28 | 10.97 | 11.05 | 177,876 | -0.30(-2.64%) |
Sep 14, 2010 | 11.40 | 11.46 | 11.18 | 11.35 | 82,238 | -0.08(-0.70%) |
Sep 13, 2010 | 11.29 | 11.50 | 11.13 | 11.43 | 160,544 | +0.32(+2.88%) |
Sep 10, 2010 | 11.11 | 11.40 | 11.01 | 11.11 | 86,920 | +0.09(+0.82%) |
Sep 09, 2010 | 11.05 | 11.13 | 10.69 | 11.02 | 111,800 | +0.23(+2.13%) |
Sep 08, 2010 | 10.77 | 11.08 | 10.74 | 10.79 | 71,638 | +0.09(+0.84%) |
Sep 07, 2010 | 10.64 | 10.82 | 10.29 | 10.70 | 583 | -0.06(-0.56%) |
Sep 03, 2010 | 10.59 | 10.76 | 10.38 | 10.76 | 143,223 | +0.38(+3.66%) |
Sep 02, 2010 | 10.00 | 10.40 | 9.950 | 10.38 | 290 | +0.44(+4.43%) |