Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.78 | 13.84 | 13.75 | 13.80 | 1,129,870 | +0.18(+1.35%) |
Nov 29, 2010 | 13.58 | 13.63 | 13.50 | 13.61 | 1,442,880 | +0.07(+0.52%) |
Nov 26, 2010 | 13.50 | 13.54 | 13.46 | 13.54 | 334,180 | -0.14(-1.01%) |
Nov 24, 2010 | 13.70 | 13.68 | 13.68 | 13.68 | 462,180 | -0.01(-0.09%) |
Nov 23, 2010 | 13.62 | 13.77 | 13.61 | 13.69 | 828,410 | +0.09(+0.64%) |
Nov 22, 2010 | 13.47 | 13.62 | 13.44 | 13.61 | 873,680 | +0.13(+0.96%) |
Nov 19, 2010 | 13.40 | 13.48 | 13.36 | 13.47 | 606,740 | +0.01(+0.07%) |
Nov 18, 2010 | 13.44 | 13.54 | 13.41 | 13.46 | 1,251,340 | +0.17(+1.31%) |
Nov 17, 2010 | 13.33 | 13.39 | 13.27 | 13.29 | 874,050 | -0.06(-0.45%) |
Nov 16, 2010 | 13.48 | 13.49 | 13.24 | 13.35 | 1,674,050 | -0.31(-2.25%) |
Nov 15, 2010 | 13.66 | 13.71 | 13.49 | 13.66 | 840,110 | +0.03(+0.22%) |
Nov 12, 2010 | 13.86 | 13.89 | 13.54 | 13.63 | 2,453,860 | -0.40(-2.87%) |
Nov 11, 2010 | 14.03 | 14.04 | 13.93 | 14.03 | 750,980 | +0.04(+0.29%) |
Nov 10, 2010 | 13.97 | 13.99 | 13.78 | 13.99 | 1,637,180 | +0.16(+1.14%) |
Nov 09, 2010 | 14.14 | 14.18 | 13.77 | 13.83 | 2,955,110 | -0.21(-1.49%) |
Nov 08, 2010 | 13.86 | 14.04 | 13.82 | 14.04 | 2,017,360 | +0.14(+1.03%) |
Nov 05, 2010 | 13.78 | 13.92 | 13.77 | 13.90 | 1,403,700 | +0.04(+0.30%) |
Nov 04, 2010 | 13.73 | 13.87 | 13.69 | 13.86 | 1,600,610 | +0.44(+3.25%) |
Nov 03, 2010 | 13.49 | 13.51 | 13.20 | 13.42 | 4,042,600 | -0.08(-0.63%) |
Nov 02, 2010 | 13.50 | 13.51 | 13.45 | 13.50 | 495,010 | +0.06(+0.42%) |
Nov 01, 2010 | 13.54 | 13.56 | 13.44 | 13.45 | 650,690 | -0.07(-0.53%) |
Oct 29, 2010 | 13.40 | 13.53 | 13.37 | 13.52 | 1,024,780 | +0.14(+1.05%) |
Oct 28, 2010 | 13.29 | 13.40 | 13.24 | 13.38 | 1,090,530 | +0.18(+1.36%) |
Oct 27, 2010 | 13.24 | 13.25 | 13.13 | 13.20 | 798,520 | -0.14(-1.07%) |
Oct 25, 2010 | 13.38 | 13.39 | 13.28 | 13.34 | 880,760 | +0.12(+0.89%) |
Oct 22, 2010 | 13.19 | 13.22 | 13.15 | 13.22 | 635,480 | +0.03(+0.21%) |
Oct 21, 2010 | 13.36 | 13.41 | 13.12 | 13.20 | 1,706,980 | -0.19(-1.45%) |
Oct 20, 2010 | 13.29 | 13.42 | 13.29 | 13.39 | 791,660 | +0.12(+0.93%) |
Oct 19, 2010 | 13.30 | 13.41 | 13.22 | 13.27 | 2,728,810 | -0.42(-3.05%) |
Oct 18, 2010 | 13.60 | 13.69 | 13.58 | 13.68 | 414,300 | +0.05(+0.38%) |
Oct 15, 2010 | 13.69 | 13.70 | 13.57 | 13.63 | 1,103,930 | -0.11(-0.80%) |
Oct 14, 2010 | 13.67 | 13.74 | 13.65 | 13.74 | 796,660 | +0.07(+0.52%) |
Oct 13, 2010 | 13.53 | 13.68 | 13.53 | 13.67 | 1,305,710 | +0.22(+1.63%) |
Oct 12, 2010 | 13.46 | 13.48 | 13.39 | 13.45 | 902,580 | -0.04(-0.26%) |
Oct 11, 2010 | 13.38 | 13.48 | 13.36 | 13.48 | 1,415,390 | +0.06(+0.48%) |
Oct 08, 2010 | 13.42 | 13.44 | 13.30 | 13.42 | 1,199,510 | +0.13(+1.00%) |
Oct 07, 2010 | 13.52 | 13.52 | 13.21 | 13.29 | 2,926,180 | -0.15(-1.11%) |
Oct 06, 2010 | 13.40 | 13.44 | 13.39 | 13.44 | 673,020 | +0.08(+0.61%) |
Oct 05, 2010 | 13.27 | 13.37 | 13.24 | 13.36 | 1,559,920 | +0.26(+1.96%) |
Oct 04, 2010 | 13.10 | 13.11 | 13.08 | 13.10 | 413,070 | -0.04(-0.33%) |
Oct 01, 2010 | 13.14 | 13.16 | 13.10 | 13.14 | 681,850 | +0.11(+0.82%) |
Sep 30, 2010 | 13.06 | 13.07 | 12.91 | 13.04 | 973,400 | -0.01(-0.08%) |
Sep 29, 2010 | 13.04 | 13.07 | 13.00 | 13.04 | 955,240 | +0.01(+0.06%) |
Sep 28, 2010 | 12.89 | 13.05 | 12.86 | 13.04 | 1,598,690 | +0.12(+0.91%) |
Sep 27, 2010 | 12.94 | 12.94 | 12.90 | 12.92 | 420,510 | +0.01(+0.05%) |
Sep 24, 2010 | 12.93 | 12.94 | 12.88 | 12.91 | 471,800 | +0.04(+0.30%) |
Sep 23, 2010 | 12.87 | 12.91 | 12.83 | 12.88 | 968,200 | +0.01(+0.07%) |
Sep 22, 2010 | 12.90 | 12.91 | 12.82 | 12.87 | 693,790 | +0.02(+0.19%) |
Sep 21, 2010 | 12.72 | 12.86 | 12.67 | 12.84 | 1,476,110 | +0.11(+0.90%) |
Sep 20, 2010 | 12.75 | 12.79 | 12.72 | 12.73 | 1,543,340 | +0.03(+0.24%) |
Sep 17, 2010 | 12.70 | 12.75 | 12.67 | 12.70 | 1,219,410 | +0.07(+0.52%) |
Sep 15, 2010 | 12.64 | 12.67 | 12.59 | 12.63 | 3,283,640 | -0.01(-0.09%) |
Sep 14, 2010 | 12.53 | 12.70 | 12.53 | 12.64 | 2,061,160 | +0.24(+1.97%) |
Sep 13, 2010 | 12.40 | 12.44 | 12.38 | 12.40 | 1,419,850 | -0.01(-0.10%) |
Sep 10, 2010 | 12.38 | 12.46 | 12.38 | 12.41 | 1,837,600 | +0.02(+0.13%) |
Sep 09, 2010 | 12.48 | 12.52 | 12.38 | 12.39 | 1,425,000 | -0.12(-0.96%) |
Sep 08, 2010 | 12.53 | 12.57 | 12.50 | 12.52 | 4,714,670 | +0.01(+0.08%) |
Sep 07, 2010 | 12.53 | 12.54 | 12.50 | 12.51 | 2,986,730 | +0.08(+0.66%) |
Sep 03, 2010 | 12.38 | 12.46 | 12.35 | 12.42 | 666,700 | -0.04(-0.35%) |
Sep 02, 2010 | 12.48 | 12.48 | 12.43 | 12.47 | 937,370 | +0.06(+0.48%) |