Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.68 | 12.69 | 12.58 | 12.64 | 1,229,819 | -0.14(-1.13%) |
Nov 29, 2010 | 12.65 | 12.81 | 12.55 | 12.78 | 854,289 | +0.06(+0.48%) |
Nov 26, 2010 | 12.73 | 12.79 | 12.71 | 12.72 | 406,486 | -0.10(-0.80%) |
Nov 24, 2010 | 12.71 | 12.82 | 12.82 | 12.82 | 756,480 | +0.19(+1.53%) |
Nov 23, 2010 | 12.63 | 12.70 | 12.57 | 12.63 | 1,147,757 | -0.13(-1.03%) |
Nov 22, 2010 | 12.70 | 12.80 | 12.62 | 12.76 | 926,897 | +0.00(+0.03%) |
Nov 19, 2010 | 12.76 | 12.77 | 12.69 | 12.76 | 561,510 | -0.03(-0.26%) |
Nov 18, 2010 | 12.67 | 12.83 | 12.67 | 12.79 | 885,861 | +0.29(+2.30%) |
Nov 17, 2010 | 12.44 | 12.54 | 12.40 | 12.50 | 965,959 | +0.05(+0.43%) |
Nov 16, 2010 | 12.67 | 12.70 | 12.41 | 12.45 | 1,464,194 | -0.32(-2.54%) |
Nov 15, 2010 | 12.64 | 12.86 | 12.64 | 12.77 | 1,010,876 | +0.19(+1.50%) |
Nov 12, 2010 | 12.70 | 12.74 | 12.58 | 12.58 | 1,172,187 | -0.20(-1.57%) |
Nov 11, 2010 | 12.74 | 12.86 | 12.66 | 12.79 | 1,035,181 | -0.05(-0.35%) |
Nov 10, 2010 | 12.62 | 12.83 | 12.55 | 12.83 | 1,409,138 | +0.20(+1.56%) |
Nov 09, 2010 | 12.90 | 12.91 | 12.61 | 12.63 | 1,458,699 | -0.27(-2.10%) |
Nov 08, 2010 | 12.99 | 13.03 | 12.89 | 12.90 | 1,191,827 | -0.11(-0.85%) |
Nov 05, 2010 | 13.02 | 13.09 | 12.97 | 13.02 | 1,396,648 | -0.02(-0.16%) |
Nov 04, 2010 | 12.97 | 13.04 | 12.90 | 13.04 | 1,534,545 | +0.18(+1.41%) |
Nov 03, 2010 | 12.75 | 12.86 | 12.72 | 12.86 | 950,167 | +0.12(+0.97%) |
Nov 02, 2010 | 12.70 | 12.85 | 12.58 | 12.73 | 1,117,265 | +0.09(+0.75%) |
Nov 01, 2010 | 12.65 | 12.74 | 12.56 | 12.64 | 976,095 | +0.08(+0.62%) |
Oct 29, 2010 | 12.54 | 12.64 | 12.53 | 12.56 | 917,355 | -0.05(-0.36%) |
Oct 28, 2010 | 12.70 | 12.72 | 12.57 | 12.60 | 949,373 | -0.02(-0.16%) |
Oct 27, 2010 | 12.70 | 12.77 | 12.58 | 12.63 | 1,180,142 | -0.07(-0.58%) |
Oct 25, 2010 | 12.77 | 12.81 | 12.68 | 12.70 | 679,501 | +0.03(+0.23%) |
Oct 22, 2010 | 12.77 | 12.78 | 12.65 | 12.67 | 812,279 | -0.05(-0.42%) |
Oct 21, 2010 | 12.78 | 12.86 | 12.61 | 12.72 | 982,450 | +0.01(+0.10%) |
Oct 20, 2010 | 12.65 | 12.73 | 12.58 | 12.71 | 1,395,759 | +0.13(+1.05%) |
Oct 19, 2010 | 12.70 | 12.81 | 12.55 | 12.58 | 859,307 | -0.27(-2.08%) |
Oct 18, 2010 | 12.76 | 12.86 | 12.76 | 12.85 | 638,937 | +0.06(+0.48%) |
Oct 15, 2010 | 12.87 | 12.90 | 12.74 | 12.79 | 718,522 | +0.01(+0.06%) |
Oct 14, 2010 | 12.79 | 12.93 | 12.72 | 12.78 | 721,297 | -0.01(-0.10%) |
Oct 13, 2010 | 12.73 | 12.86 | 12.68 | 12.79 | 588,259 | +0.22(+1.78%) |
Oct 12, 2010 | 12.51 | 12.60 | 12.43 | 12.57 | 793,544 | +0.02(+0.13%) |
Oct 11, 2010 | 12.57 | 12.60 | 12.53 | 12.55 | 289,385 | -0.03(-0.23%) |
Oct 08, 2010 | 12.58 | 12.60 | 12.38 | 12.58 | 555,305 | +0.14(+1.11%) |
Oct 07, 2010 | 12.60 | 12.60 | 12.39 | 12.44 | 677,598 | -0.13(-1.00%) |
Oct 06, 2010 | 12.55 | 12.60 | 12.50 | 12.57 | 832,209 | -0.01(-0.06%) |
Oct 05, 2010 | 12.42 | 12.59 | 12.27 | 12.57 | 830,317 | +0.26(+2.15%) |
Oct 04, 2010 | 12.39 | 12.41 | 12.21 | 12.31 | 716,491 | -0.09(-0.69%) |
Oct 01, 2010 | 12.39 | 12.55 | 12.30 | 12.39 | 1,107,873 | -0.03(-0.27%) |
Sep 30, 2010 | 12.43 | 12.55 | 12.40 | 12.43 | 5,659 | +0.04(+0.34%) |
Sep 29, 2010 | 12.34 | 12.47 | 12.30 | 12.39 | 1,215,515 | +0.03(+0.26%) |
Sep 28, 2010 | 12.28 | 12.39 | 12.13 | 12.35 | 11,528 | +0.09(+0.70%) |
Sep 27, 2010 | 12.36 | 12.38 | 12.25 | 12.27 | 814,915 | -0.13(-1.05%) |
Sep 24, 2010 | 12.17 | 12.40 | 12.16 | 12.40 | 814,849 | +0.35(+2.93%) |
Sep 23, 2010 | 12.18 | 12.28 | 12.04 | 12.05 | 1,056,293 | -0.22(-1.79%) |
Sep 22, 2010 | 12.37 | 12.38 | 12.25 | 12.26 | 1,289,104 | -0.10(-0.82%) |
Sep 21, 2010 | 12.39 | 12.47 | 12.34 | 12.37 | 1,138,787 | -0.01(-0.10%) |
Sep 20, 2010 | 12.32 | 12.41 | 12.28 | 12.38 | 1,488,446 | +0.10(+0.83%) |
Sep 17, 2010 | 12.28 | 12.35 | 12.28 | 12.28 | 2,220,504 | -0.04(-0.33%) |
Sep 15, 2010 | 12.12 | 12.34 | 12.08 | 12.32 | 1,776,192 | +0.20(+1.68%) |
Sep 14, 2010 | 12.15 | 12.18 | 12.04 | 12.11 | 37,072 | -0.03(-0.23%) |
Sep 13, 2010 | 12.13 | 12.19 | 12.05 | 12.14 | 1,268,725 | +0.14(+1.15%) |
Sep 10, 2010 | 12.05 | 12.07 | 11.96 | 12.00 | 962,782 | +0.02(+0.14%) |
Sep 09, 2010 | 12.13 | 12.13 | 11.93 | 11.99 | 2,027 | -0.04(-0.30%) |
Sep 08, 2010 | 11.83 | 12.04 | 11.83 | 12.03 | 1,176,039 | +0.16(+1.34%) |
Sep 07, 2010 | 12.02 | 12.05 | 11.86 | 11.87 | 1,244,254 | -0.22(-1.85%) |
Sep 03, 2010 | 11.98 | 12.09 | 11.95 | 12.09 | 1,160,975 | +0.24(+2.06%) |
Sep 02, 2010 | 12.06 | 12.11 | 11.82 | 11.85 | 366 | -0.24(-1.98%) |