Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.14 | 13.36 | 13.10 | 13.21 | 357,399 | -0.03(-0.23%) |
Nov 29, 2010 | 13.20 | 13.39 | 13.14 | 13.24 | 242,113 | +0.02(+0.15%) |
Nov 26, 2010 | 13.39 | 13.50 | 13.20 | 13.22 | 47,527 | -0.28(-2.07%) |
Nov 24, 2010 | 13.15 | 13.50 | 13.50 | 13.50 | 209,843 | +0.41(+3.13%) |
Nov 23, 2010 | 12.90 | 13.11 | 12.77 | 13.09 | 182,684 | +0.08(+0.61%) |
Nov 22, 2010 | 12.73 | 13.06 | 12.73 | 13.01 | 231,092 | +0.19(+1.48%) |
Nov 19, 2010 | 12.74 | 13.09 | 12.72 | 12.82 | 239,874 | +0.07(+0.55%) |
Nov 18, 2010 | 12.50 | 12.78 | 12.40 | 12.75 | 211,626 | +0.38(+3.07%) |
Nov 17, 2010 | 12.48 | 12.49 | 12.20 | 12.37 | 258,162 | -0.07(-0.56%) |
Nov 16, 2010 | 12.33 | 12.56 | 12.33 | 12.44 | 168,223 | +0.09(+0.73%) |
Nov 15, 2010 | 12.23 | 12.55 | 12.17 | 12.35 | 90,055 | +0.16(+1.31%) |
Nov 12, 2010 | 12.38 | 12.52 | 12.15 | 12.19 | 87,372 | -0.32(-2.56%) |
Nov 11, 2010 | 12.53 | 12.60 | 12.33 | 12.51 | 182,088 | -0.13(-1.03%) |
Nov 10, 2010 | 12.23 | 12.67 | 12.16 | 12.64 | 186,826 | +0.40(+3.27%) |
Nov 09, 2010 | 12.34 | 12.37 | 12.15 | 12.24 | 133,901 | -0.06(-0.49%) |
Nov 08, 2010 | 12.38 | 12.40 | 12.26 | 12.30 | 103,466 | -0.07(-0.57%) |
Nov 05, 2010 | 12.35 | 12.46 | 12.23 | 12.37 | 90,202 | +0.02(+0.16%) |
Nov 04, 2010 | 12.15 | 12.37 | 12.08 | 12.35 | 160,291 | +0.39(+3.26%) |
Nov 03, 2010 | 11.99 | 12.16 | 11.88 | 11.96 | 142,691 | -0.06(-0.50%) |
Nov 02, 2010 | 11.80 | 12.03 | 11.71 | 12.02 | 250,042 | +0.37(+3.18%) |
Nov 01, 2010 | 11.57 | 11.68 | 11.48 | 11.65 | 290,080 | +0.10(+0.87%) |
Oct 29, 2010 | 11.40 | 11.69 | 11.25 | 11.55 | 203,686 | +0.13(+1.14%) |
Oct 28, 2010 | 11.32 | 11.57 | 11.22 | 11.42 | 275,423 | +0.12(+1.06%) |
Oct 27, 2010 | 11.36 | 11.48 | 11.20 | 11.30 | 106,512 | -0.16(-1.40%) |
Oct 25, 2010 | 11.42 | 11.55 | 11.39 | 11.46 | 230,944 | +0.08(+0.70%) |
Oct 22, 2010 | 11.44 | 11.51 | 11.34 | 11.38 | 158,582 | -0.15(-1.30%) |
Oct 21, 2010 | 11.76 | 11.82 | 11.49 | 11.53 | 217,020 | -0.23(-1.96%) |
Oct 20, 2010 | 12.00 | 12.11 | 11.72 | 11.76 | 231,084 | -0.25(-2.08%) |
Oct 19, 2010 | 12.23 | 12.39 | 11.90 | 12.01 | 219,779 | -0.36(-2.91%) |
Oct 18, 2010 | 12.40 | 12.50 | 12.28 | 12.37 | 152,320 | -0.02(-0.16%) |
Oct 15, 2010 | 12.48 | 12.63 | 12.27 | 12.39 | 392,667 | +0.04(+0.32%) |
Oct 14, 2010 | 12.37 | 12.48 | 12.26 | 12.35 | 307,442 | -0.03(-0.24%) |
Oct 13, 2010 | 12.33 | 12.44 | 12.25 | 12.38 | 388,319 | +0.10(+0.81%) |
Oct 12, 2010 | 11.70 | 12.35 | 11.65 | 12.28 | 594,205 | +0.53(+4.51%) |
Oct 11, 2010 | 11.58 | 11.87 | 11.58 | 11.75 | 216,478 | +0.16(+1.38%) |
Oct 08, 2010 | 11.42 | 11.60 | 11.37 | 11.59 | 209,298 | +0.21(+1.85%) |
Oct 07, 2010 | 11.30 | 11.57 | 11.15 | 11.38 | 177,892 | +0.11(+0.98%) |
Oct 06, 2010 | 11.06 | 11.32 | 11.01 | 11.27 | 206,956 | +0.25(+2.27%) |
Oct 05, 2010 | 11.10 | 11.14 | 10.94 | 11.02 | 212,639 | +0.02(+0.18%) |
Oct 04, 2010 | 11.23 | 11.33 | 10.94 | 11.00 | 282,202 | -0.28(-2.48%) |
Oct 01, 2010 | 11.05 | 11.34 | 10.97 | 11.28 | 254,003 | +0.29(+2.64%) |
Sep 30, 2010 | 11.05 | 11.14 | 10.84 | 10.99 | 202,097 | -0.04(-0.36%) |
Sep 29, 2010 | 11.38 | 11.38 | 10.89 | 11.03 | 275,126 | +0.19(+1.75%) |
Sep 28, 2010 | 11.25 | 11.28 | 10.75 | 10.84 | 473,624 | -0.41(-3.64%) |
Sep 27, 2010 | 11.19 | 11.31 | 11.11 | 11.25 | 345,496 | +0.05(+0.45%) |
Sep 24, 2010 | 11.30 | 11.34 | 11.10 | 11.20 | 326,338 | +0.05(+0.45%) |
Sep 23, 2010 | 11.49 | 11.57 | 11.09 | 11.15 | 192,686 | -0.43(-3.71%) |
Sep 22, 2010 | 11.72 | 11.89 | 11.50 | 11.58 | 258,100 | -0.21(-1.78%) |
Sep 21, 2010 | 11.87 | 11.99 | 11.77 | 11.79 | 122,964 | -0.17(-1.38%) |
Sep 20, 2010 | 11.69 | 12.00 | 11.56 | 11.96 | 230,210 | +0.28(+2.35%) |
Sep 17, 2010 | 11.62 | 11.70 | 11.35 | 11.68 | 289,547 | +0.20(+1.74%) |
Sep 15, 2010 | 11.70 | 11.70 | 11.31 | 11.48 | 189,416 | -0.29(-2.46%) |
Sep 14, 2010 | 11.89 | 11.96 | 11.71 | 11.77 | 123,145 | -0.12(-1.05%) |
Sep 13, 2010 | 11.48 | 11.91 | 11.27 | 11.89 | 245,911 | +0.53(+4.62%) |
Sep 10, 2010 | 11.37 | 11.56 | 11.19 | 11.37 | 398,383 | +0.00(+0.00%) |
Sep 09, 2010 | 11.29 | 11.38 | 11.16 | 11.37 | 197,814 | +0.17(+1.52%) |
Sep 08, 2010 | 11.56 | 11.63 | 11.13 | 11.20 | 287,874 | -0.37(-3.20%) |
Sep 07, 2010 | 12.00 | 12.07 | 11.52 | 11.57 | 238,440 | -0.43(-3.58%) |
Sep 03, 2010 | 12.14 | 12.35 | 11.92 | 12.00 | 403,703 | -0.04(-0.33%) |
Sep 02, 2010 | 12.33 | 12.43 | 12.03 | 12.04 | 208,544 | -0.24(-1.95%) |