Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.67 | 11.67 | 11.59 | 11.64 | 3,553 | -0.03(-0.26%) |
Nov 29, 2010 | 11.60 | 11.78 | 11.52 | 11.67 | 6,367 | +0.07(+0.60%) |
Nov 26, 2010 | 11.57 | 11.60 | 11.57 | 11.60 | 555 | +0.02(+0.17%) |
Nov 24, 2010 | 11.62 | 11.58 | 11.58 | 11.58 | 25,679 | -0.08(-0.69%) |
Nov 23, 2010 | 11.60 | 11.66 | 11.60 | 11.66 | 3,023 | +0.06(+0.52%) |
Nov 22, 2010 | 11.20 | 11.60 | 11.20 | 11.60 | 14,609 | +0.36(+3.20%) |
Nov 19, 2010 | 10.95 | 11.25 | 10.95 | 11.24 | 10,616 | +0.02(+0.18%) |
Nov 18, 2010 | 11.54 | 11.54 | 11.09 | 11.22 | 19,517 | -0.32(-2.77%) |
Nov 17, 2010 | 11.28 | 11.55 | 11.24 | 11.54 | 15,021 | +0.26(+2.30%) |
Nov 16, 2010 | 11.20 | 11.28 | 10.87 | 11.28 | 29,633 | +0.11(+0.97%) |
Nov 15, 2010 | 11.59 | 11.59 | 11.08 | 11.17 | 37,643 | -0.47(-4.02%) |
Nov 12, 2010 | 11.60 | 11.67 | 11.29 | 11.64 | 29,433 | -0.02(-0.17%) |
Nov 11, 2010 | 11.69 | 11.80 | 11.54 | 11.66 | 56,420 | -0.09(-0.77%) |
Nov 10, 2010 | 12.20 | 12.20 | 11.73 | 11.75 | 29,651 | -0.51(-4.16%) |
Nov 09, 2010 | 12.52 | 12.52 | 12.26 | 12.26 | 17,107 | -0.29(-2.31%) |
Nov 08, 2010 | 12.65 | 12.65 | 12.53 | 12.55 | 6,365 | -0.12(-0.95%) |
Nov 05, 2010 | 12.67 | 12.71 | 12.67 | 12.67 | 3,912 | -0.08(-0.63%) |
Nov 04, 2010 | 12.77 | 12.79 | 12.70 | 12.75 | 4,308 | -0.05(-0.39%) |
Nov 03, 2010 | 12.88 | 12.88 | 12.80 | 12.80 | 1,394 | -0.08(-0.62%) |
Nov 02, 2010 | 12.93 | 12.93 | 12.85 | 12.88 | 2,727 | -0.02(-0.16%) |
Nov 01, 2010 | 13.01 | 13.02 | 12.86 | 12.90 | 5,510 | -0.06(-0.46%) |
Oct 29, 2010 | 12.95 | 12.96 | 12.85 | 12.96 | 5,465 | +0.07(+0.54%) |
Oct 28, 2010 | 12.96 | 12.96 | 12.87 | 12.89 | 9,787 | -0.12(-0.92%) |
Oct 27, 2010 | 13.04 | 13.04 | 13.01 | 13.01 | 871 | -0.07(-0.53%) |
Oct 25, 2010 | 12.99 | 13.08 | 12.97 | 13.08 | 2,069 | +0.09(+0.69%) |
Oct 22, 2010 | 12.90 | 12.99 | 12.90 | 12.99 | 1,555 | +0.07(+0.54%) |
Oct 21, 2010 | 13.05 | 13.05 | 12.91 | 12.92 | 6,283 | -0.03(-0.23%) |
Oct 20, 2010 | 13.03 | 13.17 | 12.95 | 12.95 | 6,517 | -0.23(-1.75%) |
Oct 19, 2010 | 13.16 | 13.24 | 13.14 | 13.18 | 5,917 | +0.02(+0.15%) |
Oct 18, 2010 | 13.08 | 13.16 | 13.08 | 13.16 | 1,880 | +0.07(+0.53%) |
Oct 15, 2010 | 13.15 | 13.18 | 13.09 | 13.09 | 3,622 | -0.06(-0.44%) |
Oct 14, 2010 | 13.16 | 13.16 | 13.15 | 13.15 | 1,143 | +0.04(+0.27%) |
Oct 13, 2010 | 13.16 | 13.16 | 13.11 | 13.11 | 815 | -0.02(-0.14%) |
Oct 12, 2010 | 13.13 | 13.13 | 13.13 | 13.13 | 258 | +0.00(+0.00%) |
Oct 11, 2010 | 13.10 | 13.13 | 13.10 | 13.13 | 535 | +0.03(+0.23%) |
Oct 08, 2010 | 13.10 | 13.17 | 13.03 | 13.10 | 5,949 | +0.00(+0.00%) |
Oct 07, 2010 | 13.15 | 13.15 | 13.05 | 13.10 | 3,679 | -0.05(-0.38%) |
Oct 06, 2010 | 13.08 | 13.28 | 13.08 | 13.15 | 4,769 | +0.05(+0.38%) |
Oct 05, 2010 | 13.08 | 13.28 | 13.00 | 13.10 | 9,578 | +0.00(+0.00%) |
Oct 04, 2010 | 13.21 | 13.28 | 13.09 | 13.10 | 7,220 | -0.04(-0.30%) |
Oct 01, 2010 | 13.14 | 13.34 | 13.00 | 13.14 | 18,731 | -0.11(-0.83%) |
Sep 30, 2010 | 13.24 | 13.32 | 13.04 | 13.25 | 6,488 | +0.02(+0.15%) |
Sep 29, 2010 | 13.18 | 13.23 | 13.13 | 13.23 | 4,150 | +0.08(+0.61%) |
Sep 28, 2010 | 13.17 | 13.18 | 13.04 | 13.15 | 4,842 | +0.03(+0.23%) |
Sep 27, 2010 | 13.28 | 13.28 | 13.12 | 13.12 | 4,801 | -0.13(-0.98%) |
Sep 24, 2010 | 13.35 | 13.35 | 13.15 | 13.25 | 6,381 | -0.04(-0.30%) |
Sep 23, 2010 | 13.26 | 13.35 | 13.26 | 13.29 | 5,223 | +0.04(+0.30%) |
Sep 22, 2010 | 13.25 | 13.25 | 13.05 | 13.25 | 6,598 | +0.05(+0.38%) |
Sep 21, 2010 | 13.18 | 13.21 | 13.12 | 13.20 | 3,210 | +0.05(+0.38%) |
Sep 20, 2010 | 13.00 | 13.20 | 13.00 | 13.15 | 2,910 | +0.20(+1.54%) |
Sep 17, 2010 | 12.95 | 13.10 | 12.95 | 12.95 | 6,432 | -0.05(-0.38%) |
Sep 15, 2010 | 13.22 | 13.25 | 12.96 | 13.00 | 8,301 | -0.22(-1.66%) |
Sep 14, 2010 | 13.26 | 13.40 | 12.87 | 13.22 | 12,558 | -0.08(-0.60%) |
Sep 13, 2010 | 13.24 | 13.36 | 13.15 | 13.30 | 14,277 | +0.02(+0.15%) |
Sep 10, 2010 | 13.35 | 13.35 | 13.28 | 13.28 | 2,200 | -0.08(-0.63%) |
Sep 09, 2010 | 13.40 | 13.40 | 13.33 | 13.36 | 3,674 | -0.02(-0.12%) |
Sep 08, 2010 | 13.35 | 13.39 | 13.19 | 13.38 | 4,377 | +0.03(+0.22%) |
Sep 07, 2010 | 13.36 | 13.36 | 13.23 | 13.35 | 6,009 | +0.00(+0.01%) |
Sep 03, 2010 | 13.22 | 13.35 | 13.22 | 13.35 | 2,034 | +0.10(+0.75%) |
Sep 02, 2010 | 13.08 | 13.25 | 13.08 | 13.25 | 1,333 | +0.12(+0.91%) |