Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.23 | 12.31 | 12.20 | 12.31 | 158,195 | -0.29(-2.30%) |
Nov 29, 2010 | 12.60 | 12.64 | 12.50 | 12.60 | 13,358 | -0.24(-1.87%) |
Nov 26, 2010 | 12.89 | 12.90 | 12.84 | 12.84 | 6,136 | -0.25(-1.91%) |
Nov 24, 2010 | 13.15 | 13.09 | 13.09 | 13.09 | 6,739 | +0.01(+0.08%) |
Nov 23, 2010 | 13.34 | 13.35 | 13.05 | 13.08 | 297,102 | -0.35(-2.61%) |
Nov 22, 2010 | 13.41 | 13.44 | 13.29 | 13.43 | 16,583 | +0.03(+0.22%) |
Nov 19, 2010 | 13.41 | 13.52 | 13.36 | 13.40 | 147,975 | +0.10(+0.75%) |
Nov 18, 2010 | 13.36 | 13.44 | 13.29 | 13.30 | 8,046 | +0.13(+0.99%) |
Nov 17, 2010 | 13.02 | 13.21 | 13.02 | 13.17 | 532,089 | +0.12(+0.92%) |
Nov 16, 2010 | 13.12 | 13.15 | 12.90 | 13.05 | 14,479 | -0.33(-2.47%) |
Nov 15, 2010 | 13.38 | 13.50 | 13.30 | 13.38 | 218,822 | +0.12(+0.90%) |
Nov 12, 2010 | 13.28 | 13.38 | 13.22 | 13.26 | 310,181 | -0.13(-0.97%) |
Nov 11, 2010 | 13.27 | 13.40 | 13.23 | 13.39 | 369,215 | -0.15(-1.11%) |
Nov 10, 2010 | 13.40 | 13.55 | 13.25 | 13.54 | 314,061 | +0.17(+1.27%) |
Nov 09, 2010 | 13.45 | 13.55 | 13.35 | 13.37 | 298,489 | -0.03(-0.22%) |
Nov 08, 2010 | 13.31 | 13.40 | 13.31 | 13.40 | 6,000 | -0.05(-0.37%) |
Nov 05, 2010 | 13.45 | 13.45 | 13.35 | 13.45 | 2,665 | +0.00(+0.00%) |
Nov 04, 2010 | 13.43 | 13.45 | 13.39 | 13.45 | 1,111 | +0.20(+1.51%) |
Nov 03, 2010 | 13.01 | 13.25 | 13.01 | 13.25 | 34,017 | +0.30(+2.32%) |
Nov 02, 2010 | 12.97 | 13.03 | 12.95 | 12.95 | 3,028 | -0.26(-1.97%) |
Nov 01, 2010 | 13.36 | 13.37 | 13.21 | 13.21 | 7,025 | -0.04(-0.30%) |
Oct 29, 2010 | 13.32 | 13.34 | 13.25 | 13.25 | 1,993 | -0.25(-1.85%) |
Oct 28, 2010 | 13.50 | 13.50 | 13.50 | 13.50 | 376 | -0.05(-0.37%) |
Oct 27, 2010 | 13.61 | 13.61 | 13.47 | 13.55 | 1,041 | -0.25(-1.81%) |
Oct 25, 2010 | 13.81 | 13.82 | 13.74 | 13.80 | 17,951 | +0.04(+0.29%) |
Oct 22, 2010 | 13.76 | 13.76 | 13.68 | 13.76 | 1,226 | +0.00(+0.00%) |
Oct 21, 2010 | 13.89 | 13.89 | 13.60 | 13.76 | 2,339 | +0.11(+0.81%) |
Oct 20, 2010 | 13.63 | 13.72 | 13.63 | 13.65 | 4,688 | +0.21(+1.56%) |
Oct 19, 2010 | 13.51 | 13.52 | 13.44 | 13.44 | 2,073 | -0.41(-2.96%) |
Oct 18, 2010 | 13.66 | 13.85 | 13.66 | 13.85 | 55,857 | +0.20(+1.47%) |
Oct 15, 2010 | 13.70 | 13.70 | 13.65 | 13.65 | 1,200 | -0.02(-0.15%) |
Oct 14, 2010 | 13.67 | 13.67 | 13.67 | 13.67 | 800 | +0.15(+1.11%) |
Oct 13, 2010 | 13.53 | 13.60 | 13.50 | 13.52 | 2,720 | +0.15(+1.12%) |
Oct 12, 2010 | 13.40 | 13.45 | 13.35 | 13.37 | 882 | -0.08(-0.59%) |
Oct 11, 2010 | 13.46 | 13.46 | 13.33 | 13.45 | 1,474 | +0.12(+0.90%) |
Oct 08, 2010 | 13.38 | 13.41 | 13.33 | 13.33 | 10,711 | +0.06(+0.45%) |
Oct 07, 2010 | 13.38 | 13.38 | 13.24 | 13.27 | 9,968 | -0.04(-0.30%) |
Oct 06, 2010 | 13.22 | 13.45 | 13.22 | 13.31 | 3,012 | +0.13(+0.99%) |
Oct 05, 2010 | 13.03 | 13.25 | 13.03 | 13.18 | 11,547 | +0.29(+2.25%) |
Oct 04, 2010 | 12.79 | 12.89 | 12.67 | 12.89 | 5,298 | +0.09(+0.70%) |
Oct 01, 2010 | 12.98 | 12.98 | 12.80 | 12.80 | 8,874 | -0.10(-0.78%) |
Sep 30, 2010 | 12.82 | 12.90 | 12.82 | 12.90 | 2,193 | +0.01(+0.08%) |
Sep 29, 2010 | 12.89 | 12.89 | 12.89 | 12.89 | 1,900 | +0.34(+2.71%) |
Sep 28, 2010 | 12.60 | 12.60 | 12.55 | 12.55 | 2,215 | +0.10(+0.80%) |
Sep 27, 2010 | 12.53 | 12.53 | 12.45 | 12.45 | 1,079 | +0.10(+0.81%) |
Sep 24, 2010 | 12.38 | 12.38 | 12.35 | 12.35 | 1,935 | +0.25(+2.07%) |
Sep 23, 2010 | 12.10 | 12.11 | 12.05 | 12.10 | 2,872 | -0.47(-3.74%) |
Sep 22, 2010 | 12.55 | 12.57 | 12.45 | 12.57 | 1,689 | +0.27(+2.20%) |
Sep 21, 2010 | 12.36 | 12.50 | 12.30 | 12.30 | 16,586 | +0.06(+0.49%) |
Sep 20, 2010 | 12.20 | 12.24 | 12.20 | 12.24 | 8,342 | +0.29(+2.43%) |
Sep 17, 2010 | 12.00 | 12.00 | 11.90 | 11.95 | 949 | +0.17(+1.44%) |
Sep 15, 2010 | 11.73 | 11.85 | 11.70 | 11.78 | 119,608 | -0.07(-0.59%) |
Sep 14, 2010 | 11.69 | 11.92 | 11.69 | 11.85 | 118,088 | +0.32(+2.78%) |
Sep 13, 2010 | 11.50 | 11.59 | 11.45 | 11.53 | 106,695 | +0.28(+2.49%) |
Sep 10, 2010 | 11.30 | 11.30 | 11.18 | 11.25 | 288,429 | +0.05(+0.45%) |
Sep 09, 2010 | 11.25 | 11.26 | 11.15 | 11.20 | 40,780 | +0.22(+2.00%) |
Sep 08, 2010 | 11.02 | 11.09 | 10.97 | 10.98 | 170,390 | +0.00(+0.00%) |
Sep 07, 2010 | 11.10 | 11.10 | 10.98 | 10.98 | 4,079 | -0.10(-0.90%) |
Sep 03, 2010 | 11.19 | 11.19 | 11.05 | 11.08 | 4,145 | -0.04(-0.36%) |
Sep 02, 2010 | 11.04 | 11.15 | 11.00 | 11.12 | 4,040 | +0.27(+2.49%) |