Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.38 | 12.40 | 12.25 | 12.38 | 872,710 | -0.01(-0.09%) |
Nov 29, 2010 | 12.42 | 12.47 | 12.27 | 12.39 | 522,220 | -0.09(-0.73%) |
Nov 26, 2010 | 12.48 | 12.58 | 12.46 | 12.48 | 162,108 | -0.04(-0.32%) |
Nov 24, 2010 | 12.42 | 12.52 | 12.52 | 12.52 | 449,937 | +0.18(+1.44%) |
Nov 23, 2010 | 12.31 | 12.38 | 12.27 | 12.35 | 460,847 | -0.05(-0.37%) |
Nov 22, 2010 | 12.35 | 12.40 | 12.24 | 12.39 | 502,530 | +0.05(+0.42%) |
Nov 19, 2010 | 12.45 | 12.46 | 12.27 | 12.34 | 539,507 | -0.10(-0.78%) |
Nov 18, 2010 | 12.40 | 12.48 | 12.32 | 12.44 | 474,619 | +0.11(+0.93%) |
Nov 17, 2010 | 12.32 | 12.39 | 12.24 | 12.32 | 387,382 | -0.02(-0.14%) |
Nov 16, 2010 | 12.42 | 12.48 | 12.26 | 12.34 | 718,486 | -0.17(-1.37%) |
Nov 15, 2010 | 12.54 | 12.59 | 12.47 | 12.51 | 577,083 | +0.09(+0.69%) |
Nov 12, 2010 | 12.32 | 12.47 | 12.32 | 12.43 | 767,114 | -0.04(-0.32%) |
Nov 11, 2010 | 12.40 | 12.52 | 12.40 | 12.47 | 796,589 | -0.03(-0.28%) |
Nov 10, 2010 | 12.51 | 12.54 | 12.37 | 12.50 | 670,378 | -0.02(-0.14%) |
Nov 09, 2010 | 12.55 | 12.65 | 12.49 | 12.52 | 757,370 | -0.02(-0.18%) |
Nov 08, 2010 | 12.64 | 12.64 | 12.54 | 12.54 | 963,054 | -0.10(-0.77%) |
Nov 05, 2010 | 12.66 | 12.69 | 12.58 | 12.64 | 494,938 | -0.05(-0.41%) |
Nov 04, 2010 | 12.71 | 12.77 | 12.60 | 12.69 | 665,405 | +0.13(+1.00%) |
Nov 03, 2010 | 12.66 | 12.67 | 12.47 | 12.56 | 391,459 | -0.06(-0.50%) |
Nov 02, 2010 | 12.56 | 12.64 | 12.55 | 12.63 | 598,327 | +0.18(+1.47%) |
Nov 01, 2010 | 12.53 | 12.65 | 12.35 | 12.44 | 638,909 | -0.06(-0.50%) |
Oct 29, 2010 | 12.39 | 12.58 | 12.27 | 12.51 | 1,156,100 | +0.07(+0.55%) |
Oct 28, 2010 | 12.40 | 12.51 | 12.33 | 12.44 | 611,450 | +0.17(+1.40%) |
Oct 27, 2010 | 12.28 | 12.33 | 12.17 | 12.27 | 649,321 | -0.10(-0.79%) |
Oct 25, 2010 | 12.33 | 12.44 | 12.31 | 12.36 | 610,526 | +0.06(+0.51%) |
Oct 22, 2010 | 12.32 | 12.36 | 12.20 | 12.30 | 305,903 | -0.02(-0.14%) |
Oct 21, 2010 | 12.46 | 12.51 | 12.24 | 12.32 | 670,317 | -0.11(-0.88%) |
Oct 20, 2010 | 12.42 | 12.51 | 12.39 | 12.43 | 668,007 | +0.06(+0.46%) |
Oct 19, 2010 | 12.35 | 12.52 | 12.32 | 12.37 | 404,099 | -0.09(-0.74%) |
Oct 18, 2010 | 12.46 | 12.51 | 12.42 | 12.46 | 262,570 | +0.05(+0.42%) |
Oct 15, 2010 | 12.43 | 12.48 | 12.34 | 12.41 | 542,371 | +0.06(+0.46%) |
Oct 14, 2010 | 12.38 | 12.45 | 12.31 | 12.35 | 323,143 | -0.01(-0.05%) |
Oct 13, 2010 | 12.41 | 12.44 | 12.30 | 12.36 | 467,743 | +0.05(+0.37%) |
Oct 12, 2010 | 12.40 | 12.40 | 12.26 | 12.31 | 319,516 | -0.09(-0.69%) |
Oct 11, 2010 | 12.37 | 12.46 | 12.28 | 12.40 | 502,544 | +0.03(+0.23%) |
Oct 08, 2010 | 12.37 | 12.39 | 12.22 | 12.37 | 347,413 | +0.08(+0.65%) |
Oct 07, 2010 | 12.24 | 12.32 | 12.18 | 12.29 | 1,898 | +0.14(+1.13%) |
Oct 06, 2010 | 12.23 | 12.26 | 12.12 | 12.15 | 441,134 | -0.07(-0.56%) |
Oct 05, 2010 | 12.15 | 12.22 | 12.03 | 12.22 | 476,584 | +0.19(+1.62%) |
Oct 04, 2010 | 12.11 | 12.16 | 11.98 | 12.03 | 376,042 | -0.08(-0.66%) |
Oct 01, 2010 | 12.11 | 12.14 | 11.97 | 12.11 | 572,664 | +0.15(+1.23%) |
Sep 30, 2010 | 11.96 | 12.11 | 11.91 | 11.96 | 25,525 | -0.05(-0.41%) |
Sep 29, 2010 | 11.95 | 12.04 | 11.88 | 12.01 | 380,547 | -0.01(-0.05%) |
Sep 28, 2010 | 11.99 | 12.02 | 11.85 | 12.01 | 895 | +0.07(+0.58%) |
Sep 27, 2010 | 11.94 | 11.99 | 11.84 | 11.95 | 221,052 | +0.02(+0.14%) |
Sep 24, 2010 | 11.79 | 11.96 | 11.76 | 11.93 | 511,713 | +0.27(+2.36%) |
Sep 23, 2010 | 11.84 | 11.87 | 11.65 | 11.65 | 3,710 | -0.24(-2.02%) |
Sep 22, 2010 | 11.85 | 11.96 | 11.83 | 11.89 | 466,127 | +0.03(+0.29%) |
Sep 21, 2010 | 11.90 | 11.97 | 11.79 | 11.86 | 640,973 | -0.07(-0.58%) |
Sep 20, 2010 | 11.69 | 11.94 | 11.66 | 11.93 | 648,521 | +0.22(+1.91%) |
Sep 17, 2010 | 11.71 | 11.80 | 11.60 | 11.71 | 698,263 | -0.16(-1.35%) |
Sep 15, 2010 | 11.93 | 11.99 | 11.81 | 11.87 | 752,304 | -0.09(-0.72%) |
Sep 14, 2010 | 11.96 | 12.01 | 11.93 | 11.95 | 583,813 | -0.06(-0.48%) |
Sep 13, 2010 | 12.00 | 12.04 | 11.96 | 12.01 | 725,902 | +0.08(+0.67%) |
Sep 10, 2010 | 11.95 | 11.98 | 11.89 | 11.93 | 699,026 | -0.02(-0.14%) |
Sep 09, 2010 | 12.07 | 12.07 | 11.89 | 11.95 | 1,068,606 | +0.02(+0.14%) |
Sep 08, 2010 | 12.03 | 12.05 | 11.90 | 11.93 | 918,907 | -0.09(-0.71%) |
Sep 07, 2010 | 12.13 | 12.16 | 12.01 | 12.01 | 3,019 | -0.13(-1.08%) |
Sep 03, 2010 | 12.19 | 12.20 | 12.08 | 12.15 | 534,826 | +0.06(+0.52%) |
Sep 02, 2010 | 12.30 | 12.30 | 12.07 | 12.08 | 1,501 | -0.14(-1.17%) |