Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.55 | 12.63 | 12.45 | 12.60 | 1,863,625 | -0.11(-0.87%) |
Nov 29, 2010 | 12.64 | 12.73 | 12.52 | 12.71 | 924,775 | +0.00(+0.02%) |
Nov 26, 2010 | 12.69 | 12.77 | 12.67 | 12.71 | 333,308 | -0.07(-0.53%) |
Nov 24, 2010 | 12.52 | 12.78 | 12.78 | 12.78 | 1,119,784 | +0.33(+2.68%) |
Nov 23, 2010 | 12.41 | 12.51 | 12.33 | 12.45 | 1,801,705 | -0.08(-0.61%) |
Nov 22, 2010 | 12.56 | 12.67 | 12.43 | 12.52 | 1,165,661 | -0.07(-0.56%) |
Nov 19, 2010 | 12.49 | 12.62 | 12.43 | 12.59 | 1,135,774 | +0.14(+1.14%) |
Nov 18, 2010 | 12.53 | 12.61 | 12.41 | 12.45 | 1,491,743 | +0.09(+0.70%) |
Nov 17, 2010 | 12.33 | 12.49 | 12.28 | 12.36 | 1,510,744 | +0.08(+0.64%) |
Nov 16, 2010 | 12.63 | 12.64 | 12.18 | 12.28 | 2,228,894 | -0.45(-3.55%) |
Nov 15, 2010 | 12.74 | 12.87 | 12.64 | 12.74 | 1,385,264 | +0.04(+0.33%) |
Nov 12, 2010 | 12.76 | 12.91 | 12.69 | 12.69 | 1,159,794 | -0.16(-1.21%) |
Nov 11, 2010 | 12.88 | 13.05 | 12.83 | 12.85 | 1,211,994 | -0.11(-0.87%) |
Nov 10, 2010 | 12.86 | 13.06 | 12.83 | 12.96 | 1,924,646 | +0.13(+0.98%) |
Nov 09, 2010 | 13.32 | 13.32 | 12.75 | 12.84 | 1,266,790 | -0.43(-3.25%) |
Nov 08, 2010 | 13.36 | 13.41 | 13.23 | 13.27 | 1,171,676 | -0.12(-0.88%) |
Nov 05, 2010 | 13.33 | 13.64 | 13.31 | 13.39 | 2,389,476 | +0.05(+0.39%) |
Nov 04, 2010 | 13.09 | 13.37 | 13.04 | 13.33 | 3,312,549 | +0.37(+2.86%) |
Nov 03, 2010 | 12.80 | 13.04 | 12.79 | 12.96 | 2,109,879 | +0.18(+1.40%) |
Nov 02, 2010 | 12.64 | 12.85 | 12.58 | 12.78 | 2,008,041 | +0.24(+1.88%) |
Nov 01, 2010 | 12.64 | 12.73 | 12.48 | 12.55 | 1,270,372 | -0.04(-0.31%) |
Oct 29, 2010 | 12.61 | 12.70 | 12.58 | 12.59 | 1,261,772 | -0.03(-0.25%) |
Oct 28, 2010 | 12.80 | 12.98 | 12.46 | 12.62 | 2,076,780 | -0.08(-0.66%) |
Oct 27, 2010 | 12.61 | 12.98 | 12.61 | 12.70 | 2,492,539 | +0.09(+0.74%) |
Oct 25, 2010 | 12.64 | 12.69 | 12.57 | 12.61 | 1,526,793 | +0.08(+0.60%) |
Oct 22, 2010 | 12.51 | 12.56 | 12.43 | 12.53 | 840,369 | +0.07(+0.52%) |
Oct 21, 2010 | 12.60 | 12.69 | 12.44 | 12.47 | 1,470,142 | -0.10(-0.79%) |
Oct 20, 2010 | 12.38 | 12.65 | 12.35 | 12.57 | 2,816,520 | +0.23(+1.90%) |
Oct 19, 2010 | 12.23 | 12.49 | 12.21 | 12.33 | 1,500,914 | -0.06(-0.46%) |
Oct 18, 2010 | 12.42 | 12.44 | 12.36 | 12.39 | 2,208,220 | +0.02(+0.19%) |
Oct 15, 2010 | 12.44 | 12.49 | 12.32 | 12.37 | 1,798,618 | -0.04(-0.29%) |
Oct 14, 2010 | 12.50 | 12.53 | 12.35 | 12.40 | 1,511,388 | -0.10(-0.83%) |
Oct 13, 2010 | 12.54 | 12.59 | 12.47 | 12.51 | 3,755,880 | +0.02(+0.15%) |
Oct 12, 2010 | 12.54 | 12.59 | 12.47 | 12.49 | 1,424,932 | -0.11(-0.85%) |
Oct 11, 2010 | 12.75 | 12.76 | 12.58 | 12.60 | 800,885 | -0.13(-1.00%) |
Oct 08, 2010 | 12.72 | 12.79 | 12.61 | 12.72 | 632,505 | +0.08(+0.62%) |
Oct 07, 2010 | 12.69 | 12.79 | 12.62 | 12.64 | 391 | +0.03(+0.27%) |
Oct 06, 2010 | 12.63 | 12.73 | 12.55 | 12.61 | 1,314,819 | -0.06(-0.45%) |
Oct 05, 2010 | 12.58 | 12.74 | 12.47 | 12.67 | 1,058,587 | +0.18(+1.46%) |
Oct 04, 2010 | 12.37 | 12.50 | 12.35 | 12.49 | 1,239,815 | +0.07(+0.55%) |
Oct 01, 2010 | 12.42 | 12.47 | 12.31 | 12.42 | 2,151,911 | +0.13(+1.10%) |
Sep 30, 2010 | 12.28 | 12.44 | 12.08 | 12.28 | 2,155,031 | +0.06(+0.48%) |
Sep 29, 2010 | 12.24 | 12.37 | 12.19 | 12.23 | 946,106 | -0.06(-0.51%) |
Sep 28, 2010 | 12.29 | 12.38 | 12.11 | 12.29 | 31,263 | -0.03(-0.23%) |
Sep 27, 2010 | 12.39 | 12.39 | 12.19 | 12.32 | 771,594 | -0.07(-0.53%) |
Sep 24, 2010 | 12.23 | 12.45 | 12.23 | 12.38 | 1,333,245 | +0.34(+2.79%) |
Sep 23, 2010 | 12.38 | 12.40 | 12.01 | 12.05 | 6,010 | -0.41(-3.26%) |
Sep 22, 2010 | 12.61 | 12.74 | 12.44 | 12.45 | 999,779 | -0.20(-1.54%) |
Sep 21, 2010 | 12.73 | 12.78 | 12.53 | 12.65 | 1,438,426 | -0.11(-0.84%) |
Sep 20, 2010 | 12.44 | 12.76 | 12.44 | 12.75 | 1,627,226 | +0.33(+2.64%) |
Sep 17, 2010 | 12.43 | 12.54 | 12.25 | 12.43 | 1,639,139 | +0.17(+1.38%) |
Sep 15, 2010 | 12.16 | 12.33 | 12.11 | 12.26 | 996,175 | +0.04(+0.30%) |
Sep 14, 2010 | 12.25 | 12.37 | 12.18 | 12.22 | 746,068 | -0.07(-0.53%) |
Sep 13, 2010 | 12.18 | 12.35 | 12.10 | 12.29 | 1,428,535 | +0.23(+1.95%) |
Sep 10, 2010 | 12.12 | 12.22 | 12.05 | 12.05 | 1,047,319 | -0.03(-0.26%) |
Sep 09, 2010 | 12.33 | 12.33 | 12.04 | 12.08 | 834,827 | -0.10(-0.83%) |
Sep 08, 2010 | 12.20 | 12.32 | 12.10 | 12.18 | 1,086,055 | +0.02(+0.13%) |
Sep 07, 2010 | 12.39 | 12.42 | 12.13 | 12.17 | 4,893 | -0.31(-2.48%) |
Sep 03, 2010 | 12.41 | 12.52 | 12.40 | 12.48 | 1,463,721 | +0.18(+1.48%) |
Sep 02, 2010 | 12.14 | 12.30 | 12.12 | 12.30 | 2,433 | +0.14(+1.18%) |