Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.89 | 12.06 | 11.89 | 11.96 | 929,027 | -0.07(-0.60%) |
Nov 29, 2010 | 11.98 | 12.11 | 11.81 | 12.04 | 783,048 | -0.02(-0.16%) |
Nov 26, 2010 | 12.10 | 12.19 | 11.99 | 12.06 | 318,735 | -0.11(-0.91%) |
Nov 24, 2010 | 11.98 | 12.17 | 12.17 | 12.17 | 1,644,538 | +0.26(+2.14%) |
Nov 23, 2010 | 11.89 | 11.92 | 11.72 | 11.91 | 1,507,351 | -0.13(-1.09%) |
Nov 22, 2010 | 12.00 | 12.06 | 11.81 | 12.04 | 1,554,106 | +0.01(+0.05%) |
Nov 19, 2010 | 11.98 | 12.10 | 11.92 | 12.04 | 1,096,799 | -0.01(-0.05%) |
Nov 18, 2010 | 12.15 | 12.25 | 12.02 | 12.04 | 1,627,987 | +0.01(+0.11%) |
Nov 17, 2010 | 12.05 | 12.23 | 11.95 | 12.03 | 1,007,870 | +0.02(+0.16%) |
Nov 16, 2010 | 12.22 | 12.23 | 11.83 | 12.01 | 1,693,666 | -0.33(-2.71%) |
Nov 15, 2010 | 12.46 | 12.51 | 12.31 | 12.34 | 1,048,645 | -0.09(-0.74%) |
Nov 12, 2010 | 12.53 | 12.65 | 12.34 | 12.44 | 1,016,477 | -0.23(-1.81%) |
Nov 11, 2010 | 12.49 | 12.80 | 12.32 | 12.67 | 1,211,746 | +0.03(+0.26%) |
Nov 10, 2010 | 12.48 | 12.66 | 12.37 | 12.63 | 671,512 | +0.16(+1.26%) |
Nov 09, 2010 | 12.78 | 12.90 | 12.41 | 12.48 | 1,352,714 | -0.43(-3.30%) |
Nov 08, 2010 | 12.84 | 12.95 | 12.66 | 12.90 | 1,451,801 | +0.04(+0.31%) |
Nov 05, 2010 | 12.77 | 12.88 | 12.58 | 12.86 | 1,795,734 | +0.10(+0.76%) |
Nov 04, 2010 | 12.97 | 13.02 | 12.75 | 12.76 | 1,945,523 | -0.05(-0.40%) |
Nov 03, 2010 | 12.82 | 12.87 | 12.59 | 12.82 | 1,069,833 | +0.03(+0.20%) |
Nov 02, 2010 | 13.05 | 13.07 | 12.73 | 12.79 | 1,566,270 | -0.11(-0.85%) |
Nov 01, 2010 | 13.02 | 13.11 | 12.77 | 12.90 | 1,456,192 | -0.06(-0.45%) |
Oct 29, 2010 | 13.15 | 13.32 | 12.89 | 12.96 | 1,891,250 | -0.22(-1.67%) |
Oct 28, 2010 | 13.11 | 13.26 | 12.82 | 13.18 | 1,313,403 | +0.14(+1.04%) |
Oct 27, 2010 | 12.86 | 13.08 | 12.78 | 13.04 | 1,485,088 | -0.78(-5.63%) |
Oct 25, 2010 | 13.56 | 13.98 | 13.56 | 13.82 | 1,476,616 | +0.37(+2.75%) |
Oct 22, 2010 | 13.61 | 13.74 | 13.43 | 13.45 | 888,665 | -0.09(-0.67%) |
Oct 21, 2010 | 13.63 | 13.69 | 13.37 | 13.54 | 1,424,522 | +0.05(+0.34%) |
Oct 20, 2010 | 13.44 | 13.65 | 13.31 | 13.50 | 1,288,901 | +0.08(+0.63%) |
Oct 19, 2010 | 13.58 | 13.90 | 13.28 | 13.41 | 1,460,084 | -0.43(-3.14%) |
Oct 18, 2010 | 13.69 | 13.86 | 13.60 | 13.85 | 518,102 | +0.18(+1.28%) |
Oct 15, 2010 | 13.87 | 13.93 | 13.50 | 13.67 | 731,952 | -0.05(-0.33%) |
Oct 14, 2010 | 13.73 | 13.85 | 13.61 | 13.72 | 708,737 | +0.01(+0.09%) |
Oct 13, 2010 | 13.73 | 13.87 | 13.55 | 13.70 | 705,144 | +0.10(+0.76%) |
Oct 12, 2010 | 13.43 | 13.67 | 13.35 | 13.60 | 523,155 | +0.09(+0.67%) |
Oct 11, 2010 | 13.63 | 13.66 | 13.37 | 13.51 | 466,459 | -0.13(-0.95%) |
Oct 08, 2010 | 13.64 | 13.70 | 13.35 | 13.64 | 1,054,936 | +0.27(+2.04%) |
Oct 07, 2010 | 13.37 | 13.45 | 13.15 | 13.37 | 2,407 | +0.14(+1.03%) |
Oct 06, 2010 | 13.23 | 13.42 | 13.14 | 13.23 | 628,348 | -0.11(-0.83%) |
Oct 05, 2010 | 12.99 | 13.41 | 12.97 | 13.34 | 1,094,399 | +0.55(+4.31%) |
Oct 04, 2010 | 13.11 | 13.17 | 12.72 | 12.79 | 1,310,831 | -0.37(-2.81%) |
Oct 01, 2010 | 13.16 | 13.26 | 13.00 | 13.16 | 1,086,964 | +0.09(+0.68%) |
Sep 30, 2010 | 13.07 | 13.52 | 12.91 | 13.07 | 2,426,713 | -0.04(-0.33%) |
Sep 29, 2010 | 13.10 | 13.27 | 13.06 | 13.11 | 1,059,036 | -0.05(-0.39%) |
Sep 28, 2010 | 13.04 | 13.26 | 12.76 | 13.17 | 1,135 | +0.23(+1.80%) |
Sep 27, 2010 | 12.75 | 12.99 | 12.63 | 12.93 | 1,507,846 | +0.16(+1.27%) |
Sep 24, 2010 | 12.91 | 13.03 | 12.75 | 12.77 | 1,615,102 | +0.10(+0.82%) |
Sep 23, 2010 | 12.84 | 13.07 | 12.62 | 12.67 | 4,709 | -0.35(-2.69%) |
Sep 22, 2010 | 13.20 | 13.38 | 12.95 | 13.02 | 1,538,029 | -0.21(-1.57%) |
Sep 21, 2010 | 13.23 | 13.41 | 13.11 | 13.22 | 1,197,967 | +0.02(+0.15%) |
Sep 20, 2010 | 12.78 | 13.26 | 12.76 | 13.21 | 1,239,921 | +0.44(+3.45%) |
Sep 17, 2010 | 12.76 | 12.82 | 12.47 | 12.76 | 1,249,469 | +0.13(+1.03%) |
Sep 15, 2010 | 12.56 | 12.67 | 12.37 | 12.64 | 881,175 | +0.04(+0.31%) |
Sep 14, 2010 | 12.80 | 12.89 | 12.57 | 12.60 | 997,938 | -0.21(-1.62%) |
Sep 13, 2010 | 12.64 | 13.01 | 12.61 | 12.80 | 1,407,497 | +0.29(+2.28%) |
Sep 10, 2010 | 12.22 | 12.57 | 12.22 | 12.52 | 1,304,868 | +0.37(+3.04%) |
Sep 09, 2010 | 12.43 | 12.47 | 12.11 | 12.15 | 604,369 | -0.11(-0.90%) |
Sep 08, 2010 | 12.10 | 12.32 | 12.10 | 12.26 | 637,847 | +0.16(+1.34%) |
Sep 07, 2010 | 12.40 | 12.41 | 12.08 | 12.10 | 3,831 | -0.34(-2.71%) |
Sep 03, 2010 | 12.30 | 12.52 | 12.24 | 12.43 | 768,817 | +0.34(+2.79%) |
Sep 02, 2010 | 12.28 | 12.32 | 11.84 | 12.10 | 2,159 | -0.13(-1.06%) |