Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.34 | 13.57 | 13.14 | 13.30 | 1,975,104 | +0.54(+4.27%) |
Nov 29, 2010 | 12.98 | 13.06 | 12.67 | 12.76 | 791,839 | -0.28(-2.12%) |
Nov 26, 2010 | 12.77 | 13.09 | 12.77 | 13.04 | 346,809 | +0.20(+1.53%) |
Nov 24, 2010 | 12.84 | 12.84 | 12.84 | 12.84 | 691,916 | +0.11(+0.86%) |
Nov 23, 2010 | 12.75 | 12.87 | 12.69 | 12.73 | 631,078 | -0.13(-1.02%) |
Nov 22, 2010 | 12.98 | 13.06 | 12.77 | 12.86 | 653,349 | -0.12(-0.90%) |
Nov 19, 2010 | 12.93 | 13.12 | 12.90 | 12.98 | 737,039 | +0.04(+0.34%) |
Nov 18, 2010 | 13.29 | 13.34 | 12.90 | 12.93 | 725,113 | -0.21(-1.60%) |
Nov 17, 2010 | 13.26 | 13.39 | 13.14 | 13.14 | 494,216 | -0.23(-1.74%) |
Nov 16, 2010 | 13.60 | 13.68 | 13.30 | 13.38 | 494,347 | -0.31(-2.28%) |
Nov 15, 2010 | 13.54 | 13.86 | 13.49 | 13.69 | 437,891 | +0.25(+1.84%) |
Nov 12, 2010 | 13.44 | 13.74 | 13.41 | 13.44 | 470,009 | -0.09(-0.64%) |
Nov 11, 2010 | 13.63 | 13.72 | 13.53 | 13.53 | 483,591 | -0.23(-1.69%) |
Nov 10, 2010 | 13.56 | 13.81 | 13.48 | 13.76 | 606,282 | +0.14(+1.01%) |
Nov 09, 2010 | 13.68 | 13.82 | 13.59 | 13.62 | 407,506 | -0.06(-0.42%) |
Nov 08, 2010 | 13.79 | 13.84 | 13.64 | 13.68 | 388,099 | -0.18(-1.31%) |
Nov 05, 2010 | 13.67 | 13.94 | 13.64 | 13.86 | 694,754 | +0.15(+1.11%) |
Nov 04, 2010 | 13.66 | 13.72 | 13.56 | 13.71 | 513,942 | +0.15(+1.13%) |
Nov 03, 2010 | 13.52 | 13.65 | 13.41 | 13.56 | 312,003 | -0.02(-0.16%) |
Nov 02, 2010 | 13.46 | 13.60 | 13.35 | 13.58 | 508,144 | +0.14(+1.03%) |
Nov 01, 2010 | 13.68 | 13.68 | 13.41 | 13.44 | 270,501 | -0.16(-1.18%) |
Oct 29, 2010 | 13.57 | 13.68 | 13.51 | 13.60 | 262,277 | -0.02(-0.16%) |
Oct 28, 2010 | 13.64 | 13.70 | 13.54 | 13.62 | 274,040 | -0.02(-0.16%) |
Oct 27, 2010 | 13.39 | 13.68 | 13.32 | 13.65 | 289,108 | +0.06(+0.43%) |
Oct 25, 2010 | 13.70 | 13.76 | 13.36 | 13.59 | 826,664 | -0.12(-0.90%) |
Oct 22, 2010 | 12.61 | 13.72 | 12.57 | 13.71 | 1,677,976 | +1.21(+9.71%) |
Oct 21, 2010 | 12.59 | 12.62 | 12.29 | 12.50 | 457,052 | -0.08(-0.64%) |
Oct 20, 2010 | 12.52 | 12.62 | 12.49 | 12.58 | 379,162 | +0.09(+0.76%) |
Oct 19, 2010 | 12.62 | 12.69 | 12.44 | 12.48 | 285,151 | -0.23(-1.77%) |
Oct 18, 2010 | 12.35 | 12.74 | 12.28 | 12.71 | 573,502 | +0.41(+3.31%) |
Oct 15, 2010 | 12.48 | 12.50 | 12.30 | 12.30 | 359,352 | -0.19(-1.51%) |
Oct 14, 2010 | 12.42 | 12.50 | 12.26 | 12.49 | 371,569 | +0.03(+0.23%) |
Oct 13, 2010 | 12.60 | 12.63 | 12.45 | 12.46 | 292,739 | -0.07(-0.58%) |
Oct 12, 2010 | 12.44 | 12.60 | 12.43 | 12.53 | 298,177 | +0.05(+0.41%) |
Oct 11, 2010 | 12.45 | 12.61 | 12.43 | 12.48 | 335,719 | +0.07(+0.58%) |
Oct 08, 2010 | 12.27 | 12.44 | 12.18 | 12.41 | 485,171 | +0.17(+1.36%) |
Oct 07, 2010 | 12.39 | 12.45 | 12.24 | 12.24 | 275,491 | -0.16(-1.29%) |
Oct 06, 2010 | 12.51 | 12.57 | 12.28 | 12.40 | 568,420 | -0.17(-1.39%) |
Oct 05, 2010 | 12.64 | 12.65 | 12.51 | 12.58 | 540,301 | -0.01(-0.12%) |
Oct 04, 2010 | 12.59 | 12.64 | 12.46 | 12.59 | 365,209 | -0.02(-0.17%) |
Oct 01, 2010 | 12.53 | 12.61 | 12.46 | 12.61 | 388,552 | +0.11(+0.87%) |
Sep 30, 2010 | 12.53 | 12.66 | 12.40 | 12.51 | 360,443 | -0.01(-0.12%) |
Sep 29, 2010 | 12.59 | 12.63 | 12.49 | 12.52 | 384,499 | -0.10(-0.81%) |
Sep 28, 2010 | 12.63 | 12.70 | 12.51 | 12.62 | 310,674 | -0.01(-0.10%) |
Sep 27, 2010 | 12.54 | 12.69 | 12.51 | 12.63 | 216,252 | +0.09(+0.74%) |
Sep 24, 2010 | 12.32 | 12.56 | 12.32 | 12.54 | 280,228 | +0.28(+2.31%) |
Sep 23, 2010 | 12.37 | 12.40 | 12.26 | 12.26 | 238,631 | -0.15(-1.23%) |
Sep 22, 2010 | 12.37 | 12.53 | 12.37 | 12.41 | 267,735 | -0.04(-0.29%) |
Sep 21, 2010 | 12.46 | 12.48 | 12.33 | 12.45 | 313,589 | -0.01(-0.12%) |
Sep 20, 2010 | 12.40 | 12.53 | 12.35 | 12.46 | 469,015 | +0.07(+0.53%) |
Sep 17, 2010 | 12.37 | 12.47 | 12.22 | 12.40 | 553,880 | +0.10(+0.83%) |
Sep 15, 2010 | 12.17 | 12.37 | 12.17 | 12.29 | 439,244 | +0.01(+0.12%) |
Sep 14, 2010 | 12.20 | 12.29 | 12.06 | 12.28 | 379,919 | +0.08(+0.65%) |
Sep 13, 2010 | 12.15 | 12.21 | 12.11 | 12.20 | 201,292 | +0.10(+0.84%) |
Sep 10, 2010 | 12.06 | 12.15 | 12.00 | 12.10 | 133,751 | +0.07(+0.60%) |
Sep 09, 2010 | 12.09 | 12.17 | 11.97 | 12.03 | 149,716 | -0.01(-0.06%) |
Sep 08, 2010 | 11.92 | 12.09 | 11.92 | 12.03 | 264,907 | +0.14(+1.16%) |
Sep 07, 2010 | 12.11 | 12.16 | 11.90 | 11.90 | 159,904 | -0.21(-1.74%) |
Sep 03, 2010 | 12.09 | 12.11 | 11.89 | 12.11 | 249,033 | +0.06(+0.48%) |
Sep 02, 2010 | 12.13 | 12.26 | 11.95 | 12.05 | 279,049 | -0.07(-0.60%) |