Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.97 | 13.01 | 12.88 | 12.92 | 1,983,720 | -0.12(-0.94%) |
Nov 29, 2010 | 13.14 | 13.14 | 12.94 | 13.04 | 1,162,928 | -0.15(-1.12%) |
Nov 26, 2010 | 13.14 | 13.28 | 13.14 | 13.19 | 252,105 | -0.04(-0.33%) |
Nov 24, 2010 | 13.07 | 13.24 | 13.24 | 13.24 | 891,779 | +0.24(+1.84%) |
Nov 23, 2010 | 13.03 | 13.10 | 12.94 | 13.00 | 1,127,020 | -0.15(-1.13%) |
Nov 22, 2010 | 13.06 | 13.17 | 12.98 | 13.14 | 761,843 | +0.01(+0.07%) |
Nov 19, 2010 | 13.13 | 13.14 | 13.00 | 13.14 | 793,203 | -0.03(-0.26%) |
Nov 18, 2010 | 13.04 | 13.19 | 13.01 | 13.17 | 1,508,214 | +0.20(+1.55%) |
Nov 17, 2010 | 12.85 | 13.04 | 12.79 | 12.97 | 1,345,899 | +0.18(+1.43%) |
Nov 16, 2010 | 12.90 | 12.94 | 12.68 | 12.79 | 1,169,848 | -0.19(-1.48%) |
Nov 15, 2010 | 12.99 | 13.07 | 12.96 | 12.98 | 1,444,450 | +0.01(+0.10%) |
Nov 12, 2010 | 12.98 | 13.07 | 12.79 | 12.97 | 1,274,079 | -0.11(-0.87%) |
Nov 11, 2010 | 13.13 | 13.21 | 13.05 | 13.08 | 1,919,743 | -0.17(-1.28%) |
Nov 10, 2010 | 13.27 | 13.43 | 13.17 | 13.25 | 986,341 | +0.00(+0.03%) |
Nov 09, 2010 | 13.29 | 13.38 | 13.20 | 13.24 | 548,403 | -0.03(-0.26%) |
Nov 08, 2010 | 13.34 | 13.35 | 13.24 | 13.28 | 642,017 | -0.09(-0.68%) |
Nov 05, 2010 | 13.41 | 13.42 | 13.30 | 13.37 | 629,111 | -0.04(-0.29%) |
Nov 04, 2010 | 13.35 | 13.46 | 13.35 | 13.41 | 720,168 | +0.18(+1.35%) |
Nov 03, 2010 | 13.22 | 13.31 | 13.15 | 13.23 | 777,426 | +0.03(+0.26%) |
Nov 02, 2010 | 13.09 | 13.29 | 13.09 | 13.20 | 866,208 | +0.20(+1.51%) |
Nov 01, 2010 | 13.20 | 13.21 | 12.89 | 13.00 | 923,909 | -0.10(-0.80%) |
Oct 29, 2010 | 13.01 | 13.13 | 12.95 | 13.11 | 1,314,354 | +0.09(+0.70%) |
Oct 28, 2010 | 12.94 | 13.04 | 12.94 | 13.01 | 1,260,521 | +0.11(+0.88%) |
Oct 27, 2010 | 12.80 | 12.92 | 12.76 | 12.90 | 1,061,964 | -0.03(-0.20%) |
Oct 25, 2010 | 12.89 | 13.00 | 12.87 | 12.93 | 1,543,575 | +0.09(+0.71%) |
Oct 22, 2010 | 12.84 | 12.87 | 12.76 | 12.84 | 940,597 | +0.04(+0.31%) |
Oct 21, 2010 | 12.90 | 12.96 | 12.69 | 12.80 | 860,412 | -0.05(-0.41%) |
Oct 20, 2010 | 12.72 | 12.89 | 12.72 | 12.85 | 922,164 | +0.13(+0.99%) |
Oct 19, 2010 | 12.70 | 12.82 | 12.62 | 12.72 | 966,425 | -0.11(-0.88%) |
Oct 18, 2010 | 12.78 | 12.85 | 12.72 | 12.84 | 567,024 | +0.04(+0.31%) |
Oct 15, 2010 | 12.78 | 12.83 | 12.73 | 12.80 | 729,212 | +0.10(+0.75%) |
Oct 14, 2010 | 12.73 | 12.76 | 12.61 | 12.70 | 990,697 | -0.04(-0.34%) |
Oct 13, 2010 | 12.70 | 12.80 | 12.70 | 12.74 | 1,157,282 | +0.07(+0.55%) |
Oct 12, 2010 | 12.74 | 12.79 | 12.60 | 12.67 | 1,178,256 | -0.13(-1.02%) |
Oct 11, 2010 | 12.75 | 12.86 | 12.75 | 12.80 | 1,760,836 | +0.05(+0.41%) |
Oct 08, 2010 | 12.75 | 12.78 | 12.64 | 12.75 | 859,299 | +0.04(+0.31%) |
Oct 07, 2010 | 12.67 | 12.75 | 12.61 | 12.71 | 1,143,267 | +0.07(+0.52%) |
Oct 06, 2010 | 12.62 | 12.67 | 12.59 | 12.65 | 1,196,142 | +0.02(+0.17%) |
Oct 05, 2010 | 12.62 | 12.67 | 12.53 | 12.63 | 966,418 | +0.07(+0.56%) |
Oct 04, 2010 | 12.56 | 12.66 | 12.44 | 12.56 | 2,665,905 | +0.00(+0.04%) |
Oct 01, 2010 | 12.55 | 12.61 | 12.47 | 12.55 | 1,650,761 | +0.09(+0.72%) |
Sep 30, 2010 | 12.46 | 12.63 | 12.40 | 12.46 | 2,635,342 | -0.03(-0.27%) |
Sep 29, 2010 | 12.52 | 12.60 | 12.46 | 12.50 | 1,523,829 | -0.02(-0.17%) |
Sep 28, 2010 | 12.54 | 12.58 | 12.45 | 12.52 | 2,403,627 | -0.02(-0.17%) |
Sep 27, 2010 | 12.47 | 12.56 | 12.36 | 12.54 | 1,140,697 | +0.06(+0.45%) |
Sep 24, 2010 | 12.34 | 12.49 | 12.30 | 12.48 | 893,198 | +0.30(+2.50%) |
Sep 23, 2010 | 12.16 | 12.30 | 12.09 | 12.18 | 712,134 | -0.08(-0.64%) |
Sep 22, 2010 | 12.23 | 12.35 | 12.15 | 12.26 | 1,169,765 | -0.01(-0.11%) |
Sep 21, 2010 | 12.39 | 12.47 | 12.26 | 12.27 | 1,358,466 | -0.09(-0.74%) |
Sep 20, 2010 | 12.19 | 12.37 | 12.18 | 12.36 | 854,890 | +0.19(+1.57%) |
Sep 17, 2010 | 12.17 | 12.26 | 12.13 | 12.17 | 1,349,732 | -0.03(-0.21%) |
Sep 15, 2010 | 12.29 | 12.29 | 12.18 | 12.19 | 1,456,364 | -0.11(-0.92%) |
Sep 14, 2010 | 12.48 | 12.50 | 12.30 | 12.31 | 115,286 | -0.19(-1.50%) |
Sep 13, 2010 | 12.50 | 12.53 | 12.40 | 12.50 | 1,729,672 | +0.17(+1.41%) |
Sep 10, 2010 | 12.20 | 12.35 | 12.14 | 12.32 | 1,842,297 | +0.17(+1.39%) |
Sep 09, 2010 | 12.11 | 12.20 | 12.06 | 12.15 | 1,129,231 | +0.19(+1.55%) |
Sep 08, 2010 | 12.00 | 12.06 | 11.94 | 11.97 | 1,118,458 | -0.01(-0.07%) |
Sep 07, 2010 | 12.05 | 12.13 | 11.96 | 11.98 | 268 | -0.13(-1.10%) |
Sep 03, 2010 | 12.09 | 12.14 | 11.99 | 12.11 | 1,821,704 | +0.11(+0.90%) |
Sep 02, 2010 | 12.09 | 12.14 | 11.96 | 12.00 | 2,169,085 | -0.09(-0.71%) |