Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.97 | 13.00 | 12.89 | 13.00 | 252,123 | +0.00(+0.03%) |
Nov 29, 2010 | 12.89 | 12.99 | 12.86 | 12.99 | 211,056 | +0.03(+0.26%) |
Nov 26, 2010 | 12.88 | 12.96 | 12.88 | 12.96 | 20,165 | +0.05(+0.37%) |
Nov 24, 2010 | 12.97 | 12.91 | 12.91 | 12.91 | 196,438 | -0.04(-0.35%) |
Nov 23, 2010 | 12.91 | 12.96 | 12.82 | 12.95 | 219,375 | -0.00(-0.03%) |
Nov 22, 2010 | 12.99 | 12.99 | 12.85 | 12.96 | 250,705 | -0.03(-0.26%) |
Nov 19, 2010 | 12.88 | 12.99 | 12.88 | 12.99 | 267,207 | +0.10(+0.81%) |
Nov 18, 2010 | 12.94 | 12.94 | 12.85 | 12.89 | 377,073 | +0.01(+0.12%) |
Nov 17, 2010 | 12.92 | 12.94 | 12.85 | 12.87 | 373,103 | -0.03(-0.23%) |
Nov 16, 2010 | 12.88 | 12.91 | 12.75 | 12.90 | 730,524 | -0.06(-0.43%) |
Nov 15, 2010 | 12.92 | 12.98 | 12.85 | 12.96 | 505,857 | +0.08(+0.60%) |
Nov 12, 2010 | 12.98 | 12.98 | 12.85 | 12.88 | 560,930 | -0.03(-0.23%) |
Nov 11, 2010 | 12.85 | 12.96 | 12.85 | 12.91 | 778,117 | +0.00(+0.03%) |
Nov 10, 2010 | 12.89 | 12.98 | 12.87 | 12.91 | 4,488,911 | -0.59(-4.39%) |
Nov 09, 2010 | 13.41 | 13.50 | 13.35 | 13.50 | 283,984 | +0.09(+0.69%) |
Nov 08, 2010 | 13.38 | 13.46 | 13.29 | 13.41 | 152,559 | -0.06(-0.47%) |
Nov 05, 2010 | 13.49 | 13.51 | 13.27 | 13.47 | 169,328 | +0.12(+0.89%) |
Nov 04, 2010 | 13.45 | 13.53 | 13.24 | 13.35 | 242,683 | +0.02(+0.14%) |
Nov 03, 2010 | 13.22 | 13.33 | 13.10 | 13.33 | 253,114 | +0.06(+0.48%) |
Nov 02, 2010 | 13.24 | 13.30 | 13.09 | 13.27 | 224,841 | +0.09(+0.67%) |
Nov 01, 2010 | 13.14 | 13.25 | 13.14 | 13.18 | 161,530 | +0.12(+0.90%) |
Oct 29, 2010 | 13.01 | 13.07 | 13.00 | 13.06 | 156,665 | +0.05(+0.42%) |
Oct 28, 2010 | 13.10 | 13.16 | 12.95 | 13.01 | 143,297 | +0.00(+0.03%) |
Oct 27, 2010 | 12.89 | 13.03 | 12.89 | 13.00 | 167,280 | +0.15(+1.14%) |
Oct 25, 2010 | 12.84 | 13.06 | 12.81 | 12.86 | 211,973 | +0.04(+0.31%) |
Oct 22, 2010 | 12.80 | 12.92 | 12.72 | 12.82 | 127,269 | -0.04(-0.28%) |
Oct 21, 2010 | 13.07 | 13.07 | 12.78 | 12.85 | 241,211 | -0.14(-1.05%) |
Oct 20, 2010 | 12.91 | 13.14 | 12.91 | 12.99 | 301,397 | +0.07(+0.54%) |
Oct 19, 2010 | 13.00 | 13.06 | 12.81 | 12.92 | 158,476 | -0.08(-0.62%) |
Oct 18, 2010 | 12.91 | 13.11 | 12.91 | 13.00 | 189,121 | +0.07(+0.51%) |
Oct 15, 2010 | 12.95 | 12.99 | 12.87 | 12.93 | 118,430 | -0.00(-0.03%) |
Oct 14, 2010 | 13.09 | 13.09 | 12.87 | 12.94 | 298,655 | -0.16(-1.23%) |
Oct 13, 2010 | 12.96 | 13.18 | 12.93 | 13.10 | 319,160 | +0.18(+1.36%) |
Oct 12, 2010 | 12.70 | 12.92 | 12.61 | 12.92 | 314,497 | +0.15(+1.18%) |
Oct 11, 2010 | 12.70 | 12.81 | 12.64 | 12.77 | 223,516 | +0.06(+0.49%) |
Oct 08, 2010 | 12.71 | 12.78 | 12.63 | 12.71 | 203,322 | -0.05(-0.37%) |
Oct 07, 2010 | 12.59 | 12.78 | 12.51 | 12.76 | 317,278 | +0.22(+1.75%) |
Oct 06, 2010 | 12.47 | 12.63 | 12.43 | 12.54 | 174,308 | +0.07(+0.56%) |
Oct 05, 2010 | 12.45 | 12.54 | 12.36 | 12.47 | 280,195 | +0.08(+0.62%) |
Oct 04, 2010 | 12.33 | 12.43 | 12.23 | 12.39 | 146,660 | +0.01(+0.12%) |
Oct 01, 2010 | 12.38 | 12.43 | 12.21 | 12.38 | 191,473 | +0.11(+0.93%) |
Sep 30, 2010 | 12.23 | 12.26 | 12.12 | 12.26 | 323,113 | +0.11(+0.90%) |
Sep 29, 2010 | 12.07 | 12.20 | 12.05 | 12.15 | 251,509 | +0.01(+0.12%) |
Sep 28, 2010 | 12.06 | 12.14 | 12.01 | 12.14 | 186,952 | +0.10(+0.79%) |
Sep 27, 2010 | 12.08 | 12.13 | 12.02 | 12.04 | 188,952 | -0.04(-0.30%) |
Sep 24, 2010 | 12.08 | 12.14 | 12.01 | 12.08 | 268,351 | -0.03(-0.24%) |
Sep 23, 2010 | 12.07 | 12.26 | 12.03 | 12.11 | 303,183 | -0.11(-0.90%) |
Sep 22, 2010 | 12.10 | 12.26 | 12.10 | 12.22 | 177,788 | +0.10(+0.79%) |
Sep 21, 2010 | 12.11 | 12.19 | 12.08 | 12.12 | 201,279 | -0.04(-0.37%) |
Sep 20, 2010 | 12.05 | 12.22 | 11.98 | 12.17 | 346,347 | +0.12(+1.03%) |
Sep 17, 2010 | 12.04 | 12.04 | 11.86 | 12.04 | 362,288 | +0.04(+0.33%) |
Sep 15, 2010 | 11.95 | 12.04 | 11.86 | 12.00 | 188,386 | +0.04(+0.37%) |
Sep 14, 2010 | 12.04 | 12.08 | 11.95 | 11.96 | 194,652 | -0.09(-0.76%) |
Sep 13, 2010 | 12.04 | 12.05 | 11.87 | 12.05 | 284,123 | +0.06(+0.49%) |
Sep 10, 2010 | 12.01 | 12.03 | 11.90 | 11.99 | 290,769 | -0.02(-0.18%) |
Sep 09, 2010 | 11.90 | 12.06 | 11.80 | 12.02 | 414,391 | +0.20(+1.67%) |
Sep 08, 2010 | 11.85 | 11.90 | 11.77 | 11.82 | 182,251 | -0.06(-0.52%) |
Sep 07, 2010 | 11.91 | 11.92 | 11.80 | 11.88 | 174,505 | +0.03(+0.25%) |
Sep 03, 2010 | 12.19 | 12.19 | 11.76 | 11.85 | 229,583 | -0.03(-0.22%) |
Sep 02, 2010 | 11.74 | 11.88 | 11.66 | 11.88 | 158,962 | +0.08(+0.68%) |