Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.01 | 12.23 | 11.86 | 12.23 | 1,616,566 | +0.11(+0.92%) |
Nov 29, 2010 | 12.17 | 12.22 | 12.00 | 12.12 | 461,456 | -0.11(-0.89%) |
Nov 26, 2010 | 12.15 | 12.30 | 12.15 | 12.23 | 205,105 | -0.02(-0.14%) |
Nov 24, 2010 | 12.04 | 12.25 | 12.25 | 12.25 | 440,979 | +0.30(+2.50%) |
Nov 23, 2010 | 11.95 | 11.98 | 11.80 | 11.95 | 542,068 | -0.12(-0.98%) |
Nov 22, 2010 | 12.04 | 12.11 | 11.93 | 12.07 | 571,686 | -0.02(-0.16%) |
Nov 19, 2010 | 12.03 | 12.11 | 11.83 | 12.09 | 559,353 | +0.03(+0.28%) |
Nov 18, 2010 | 12.03 | 12.19 | 12.02 | 12.05 | 303,339 | +0.14(+1.16%) |
Nov 17, 2010 | 12.05 | 12.05 | 11.86 | 11.92 | 404,267 | -0.12(-1.03%) |
Nov 16, 2010 | 12.04 | 12.08 | 11.96 | 12.04 | 793,081 | -0.08(-0.62%) |
Nov 15, 2010 | 12.15 | 12.26 | 12.11 | 12.11 | 349,624 | +0.01(+0.10%) |
Nov 12, 2010 | 12.15 | 12.25 | 12.06 | 12.10 | 339,808 | -0.13(-1.10%) |
Nov 11, 2010 | 12.11 | 12.30 | 12.06 | 12.24 | 316,519 | +0.00(+0.03%) |
Nov 10, 2010 | 12.13 | 12.28 | 12.06 | 12.23 | 783,318 | +0.11(+0.90%) |
Nov 09, 2010 | 12.35 | 12.38 | 12.03 | 12.12 | 301,113 | -0.22(-1.80%) |
Nov 08, 2010 | 12.24 | 12.36 | 12.21 | 12.35 | 347,287 | +0.01(+0.05%) |
Nov 05, 2010 | 12.30 | 12.35 | 12.19 | 12.34 | 550,413 | +0.05(+0.45%) |
Nov 04, 2010 | 12.19 | 12.30 | 12.17 | 12.29 | 550,237 | +0.16(+1.30%) |
Nov 03, 2010 | 12.06 | 12.13 | 12.00 | 12.13 | 674,060 | +0.07(+0.61%) |
Nov 02, 2010 | 11.98 | 12.06 | 11.84 | 12.05 | 463,279 | +0.18(+1.54%) |
Nov 01, 2010 | 11.98 | 12.10 | 11.76 | 11.87 | 416,928 | -0.06(-0.49%) |
Oct 29, 2010 | 11.85 | 11.97 | 11.80 | 11.93 | 515,538 | +0.03(+0.28%) |
Oct 28, 2010 | 12.02 | 12.02 | 11.78 | 11.90 | 331,886 | -0.04(-0.37%) |
Oct 27, 2010 | 11.90 | 11.95 | 11.70 | 11.94 | 499,890 | -0.08(-0.68%) |
Oct 25, 2010 | 12.19 | 12.19 | 11.99 | 12.02 | 558,378 | -0.10(-0.85%) |
Oct 22, 2010 | 12.06 | 12.18 | 11.96 | 12.13 | 486,040 | +0.11(+0.93%) |
Oct 21, 2010 | 12.05 | 12.12 | 11.85 | 12.01 | 357,141 | +0.03(+0.28%) |
Oct 20, 2010 | 11.86 | 12.07 | 11.78 | 11.98 | 879,864 | +0.16(+1.32%) |
Oct 19, 2010 | 11.88 | 11.98 | 11.77 | 11.82 | 605,832 | -0.21(-1.78%) |
Oct 18, 2010 | 12.09 | 12.19 | 11.98 | 12.04 | 621,890 | -0.04(-0.37%) |
Oct 15, 2010 | 12.19 | 12.19 | 11.98 | 12.08 | 369,545 | -0.06(-0.47%) |
Oct 14, 2010 | 12.10 | 12.19 | 12.05 | 12.14 | 479,988 | +0.02(+0.14%) |
Oct 13, 2010 | 12.14 | 12.17 | 11.99 | 12.12 | 393,191 | +0.05(+0.40%) |
Oct 12, 2010 | 12.02 | 12.09 | 11.88 | 12.07 | 509,624 | +0.07(+0.58%) |
Oct 11, 2010 | 12.05 | 12.15 | 11.99 | 12.01 | 292,040 | -0.05(-0.38%) |
Oct 08, 2010 | 12.05 | 12.12 | 11.94 | 12.05 | 352,811 | +0.12(+1.04%) |
Oct 07, 2010 | 12.03 | 12.06 | 11.88 | 11.93 | 391,264 | -0.04(-0.35%) |
Oct 06, 2010 | 12.01 | 12.04 | 11.88 | 11.97 | 530,664 | -0.04(-0.33%) |
Oct 05, 2010 | 11.81 | 12.10 | 11.76 | 12.01 | 851,351 | +0.30(+2.55%) |
Oct 04, 2010 | 11.88 | 11.93 | 11.59 | 11.71 | 945,299 | -0.21(-1.80%) |
Oct 01, 2010 | 11.93 | 11.97 | 11.84 | 11.93 | 1,192,211 | +0.11(+0.90%) |
Sep 30, 2010 | 11.82 | 12.08 | 11.61 | 11.82 | 25,692 | -0.19(-1.62%) |
Sep 29, 2010 | 11.91 | 12.05 | 11.85 | 12.01 | 931,408 | +0.03(+0.23%) |
Sep 28, 2010 | 11.86 | 12.01 | 11.68 | 11.99 | 846,591 | +0.12(+1.04%) |
Sep 27, 2010 | 11.90 | 11.90 | 11.75 | 11.86 | 830,153 | -0.05(-0.42%) |
Sep 24, 2010 | 11.89 | 12.02 | 11.85 | 11.91 | 823,729 | +0.18(+1.52%) |
Sep 23, 2010 | 11.73 | 11.91 | 11.70 | 11.74 | 969,009 | -0.17(-1.41%) |
Sep 22, 2010 | 11.79 | 11.94 | 11.76 | 11.90 | 1,288,228 | +0.06(+0.55%) |
Sep 21, 2010 | 11.83 | 11.94 | 11.78 | 11.84 | 1,217,371 | -0.06(-0.49%) |
Sep 20, 2010 | 11.52 | 11.92 | 11.48 | 11.90 | 1,338,109 | +0.37(+3.18%) |
Sep 17, 2010 | 11.53 | 11.53 | 11.30 | 11.53 | 1,581,684 | +0.29(+2.57%) |
Sep 15, 2010 | 11.12 | 11.29 | 11.11 | 11.24 | 628,660 | +0.04(+0.34%) |
Sep 14, 2010 | 11.25 | 11.31 | 11.14 | 11.20 | 455,879 | -0.06(-0.54%) |
Sep 13, 2010 | 11.23 | 11.31 | 11.19 | 11.26 | 536,244 | +0.16(+1.41%) |
Sep 10, 2010 | 11.03 | 11.13 | 11.03 | 11.11 | 1,023,982 | +0.09(+0.80%) |
Sep 09, 2010 | 11.12 | 11.14 | 10.88 | 11.02 | 977,294 | +0.03(+0.25%) |
Sep 08, 2010 | 10.88 | 11.02 | 10.87 | 10.99 | 695,011 | +0.12(+1.06%) |
Sep 07, 2010 | 11.04 | 11.04 | 10.81 | 10.88 | 894,223 | -0.22(-2.02%) |
Sep 03, 2010 | 11.21 | 11.28 | 11.04 | 11.10 | 669,629 | +0.09(+0.86%) |
Sep 02, 2010 | 10.84 | 11.03 | 10.83 | 11.01 | 766,035 | +0.20(+1.88%) |