Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.97 | 13.00 | 12.87 | 12.91 | 1,984,887 | -0.12(-0.94%) |
Nov 29, 2010 | 13.13 | 13.13 | 12.93 | 13.04 | 1,163,612 | -0.15(-1.12%) |
Nov 26, 2010 | 13.14 | 13.28 | 13.14 | 13.18 | 252,253 | -0.04(-0.33%) |
Nov 24, 2010 | 13.07 | 13.23 | 13.23 | 13.23 | 892,303 | +0.24(+1.84%) |
Nov 23, 2010 | 13.02 | 13.09 | 12.93 | 12.99 | 1,127,683 | -0.15(-1.13%) |
Nov 22, 2010 | 13.05 | 13.16 | 12.97 | 13.14 | 762,291 | +0.01(+0.07%) |
Nov 19, 2010 | 13.12 | 13.14 | 12.99 | 13.13 | 793,669 | -0.03(-0.26%) |
Nov 18, 2010 | 13.04 | 13.18 | 13.01 | 13.16 | 1,509,101 | +0.20(+1.54%) |
Nov 17, 2010 | 12.84 | 13.04 | 12.79 | 12.96 | 1,346,691 | +0.18(+1.43%) |
Nov 16, 2010 | 12.90 | 12.94 | 12.67 | 12.78 | 1,170,536 | -0.19(-1.48%) |
Nov 15, 2010 | 12.98 | 13.06 | 12.95 | 12.97 | 1,445,300 | +0.01(+0.10%) |
Nov 12, 2010 | 12.97 | 13.06 | 12.78 | 12.96 | 1,274,829 | -0.11(-0.87%) |
Nov 11, 2010 | 13.12 | 13.20 | 13.05 | 13.07 | 1,920,872 | -0.17(-1.28%) |
Nov 10, 2010 | 13.26 | 13.42 | 13.16 | 13.24 | 986,921 | +0.00(+0.03%) |
Nov 09, 2010 | 13.28 | 13.37 | 13.19 | 13.24 | 548,725 | -0.03(-0.26%) |
Nov 08, 2010 | 13.33 | 13.34 | 13.24 | 13.27 | 642,395 | -0.09(-0.68%) |
Nov 05, 2010 | 13.40 | 13.41 | 13.29 | 13.36 | 629,481 | -0.04(-0.29%) |
Nov 04, 2010 | 13.35 | 13.45 | 13.34 | 13.40 | 720,591 | +0.18(+1.35%) |
Nov 03, 2010 | 13.21 | 13.30 | 13.15 | 13.22 | 777,884 | +0.03(+0.26%) |
Nov 02, 2010 | 13.08 | 13.28 | 13.08 | 13.19 | 866,717 | +0.20(+1.51%) |
Nov 01, 2010 | 13.19 | 13.21 | 12.88 | 12.99 | 924,453 | -0.10(-0.80%) |
Oct 29, 2010 | 13.00 | 13.12 | 12.94 | 13.10 | 1,315,127 | +0.09(+0.70%) |
Oct 28, 2010 | 12.93 | 13.04 | 12.93 | 13.01 | 1,261,262 | +0.11(+0.88%) |
Oct 27, 2010 | 12.79 | 12.91 | 12.75 | 12.89 | 1,062,588 | -0.03(-0.20%) |
Oct 25, 2010 | 12.88 | 12.99 | 12.86 | 12.92 | 1,544,483 | +0.09(+0.71%) |
Oct 22, 2010 | 12.83 | 12.87 | 12.75 | 12.83 | 941,150 | +0.04(+0.31%) |
Oct 21, 2010 | 12.89 | 12.95 | 12.68 | 12.79 | 860,918 | -0.05(-0.41%) |
Oct 20, 2010 | 12.71 | 12.88 | 12.71 | 12.84 | 922,707 | +0.13(+0.99%) |
Oct 19, 2010 | 12.69 | 12.81 | 12.61 | 12.71 | 966,994 | -0.11(-0.88%) |
Oct 18, 2010 | 12.77 | 12.84 | 12.71 | 12.83 | 567,357 | +0.04(+0.31%) |
Oct 15, 2010 | 12.78 | 12.82 | 12.72 | 12.79 | 729,641 | +0.10(+0.75%) |
Oct 14, 2010 | 12.73 | 12.75 | 12.61 | 12.69 | 991,279 | -0.04(-0.34%) |
Oct 13, 2010 | 12.69 | 12.79 | 12.69 | 12.74 | 1,157,962 | +0.07(+0.55%) |
Oct 12, 2010 | 12.74 | 12.78 | 12.59 | 12.67 | 1,178,949 | -0.13(-1.02%) |
Oct 11, 2010 | 12.74 | 12.85 | 12.74 | 12.80 | 1,761,872 | +0.05(+0.41%) |
Oct 08, 2010 | 12.74 | 12.77 | 12.64 | 12.74 | 859,804 | +0.04(+0.31%) |
Oct 07, 2010 | 12.66 | 12.74 | 12.61 | 12.71 | 1,143,939 | +0.07(+0.52%) |
Oct 06, 2010 | 12.61 | 12.67 | 12.58 | 12.64 | 1,196,846 | +0.02(+0.17%) |
Oct 05, 2010 | 12.61 | 12.67 | 12.53 | 12.62 | 966,987 | +0.07(+0.55%) |
Oct 04, 2010 | 12.55 | 12.65 | 12.44 | 12.55 | 2,667,473 | +0.00(+0.04%) |
Oct 01, 2010 | 12.54 | 12.61 | 12.46 | 12.54 | 1,651,732 | +0.09(+0.72%) |
Sep 30, 2010 | 12.45 | 12.62 | 12.40 | 12.45 | 2,636,892 | -0.03(-0.27%) |
Sep 29, 2010 | 12.51 | 12.60 | 12.45 | 12.49 | 1,524,725 | -0.02(-0.17%) |
Sep 28, 2010 | 12.53 | 12.58 | 12.44 | 12.51 | 2,405,041 | -0.02(-0.17%) |
Sep 27, 2010 | 12.46 | 12.55 | 12.35 | 12.53 | 1,141,368 | +0.06(+0.45%) |
Sep 24, 2010 | 12.33 | 12.48 | 12.29 | 12.47 | 893,723 | +0.30(+2.50%) |
Sep 23, 2010 | 12.15 | 12.30 | 12.08 | 12.17 | 712,553 | -0.08(-0.64%) |
Sep 22, 2010 | 12.23 | 12.34 | 12.14 | 12.25 | 1,170,453 | -0.01(-0.11%) |
Sep 21, 2010 | 12.38 | 12.46 | 12.25 | 12.26 | 1,359,265 | -0.09(-0.74%) |
Sep 20, 2010 | 12.19 | 12.37 | 12.17 | 12.35 | 855,393 | +0.19(+1.57%) |
Sep 17, 2010 | 12.16 | 12.26 | 12.12 | 12.16 | 1,350,525 | -0.03(-0.21%) |
Sep 15, 2010 | 12.28 | 12.28 | 12.17 | 12.19 | 1,457,221 | -0.11(-0.92%) |
Sep 14, 2010 | 12.47 | 12.49 | 12.30 | 12.30 | 115,354 | -0.19(-1.50%) |
Sep 13, 2010 | 12.49 | 12.53 | 12.40 | 12.49 | 1,730,689 | +0.17(+1.41%) |
Sep 10, 2010 | 12.19 | 12.34 | 12.13 | 12.31 | 1,843,380 | +0.17(+1.38%) |
Sep 09, 2010 | 12.10 | 12.19 | 12.05 | 12.15 | 1,129,896 | +0.19(+1.55%) |
Sep 08, 2010 | 11.99 | 12.05 | 11.93 | 11.96 | 1,119,116 | -0.01(-0.07%) |
Sep 07, 2010 | 12.04 | 12.12 | 11.95 | 11.97 | 268 | -0.13(-1.10%) |
Sep 03, 2010 | 12.08 | 12.14 | 11.99 | 12.10 | 1,822,776 | +0.11(+0.90%) |
Sep 02, 2010 | 12.09 | 12.13 | 11.96 | 11.99 | 2,170,361 | -0.09(-0.71%) |