Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.89 | 13.03 | 12.77 | 12.79 | 358,636 | -0.23(-1.78%) |
Nov 29, 2010 | 12.91 | 13.07 | 12.81 | 13.02 | 208,934 | +0.07(+0.51%) |
Nov 26, 2010 | 12.89 | 13.05 | 12.89 | 12.95 | 99,869 | -0.01(-0.11%) |
Nov 24, 2010 | 12.80 | 12.97 | 12.97 | 12.97 | 285,188 | +0.31(+2.43%) |
Nov 23, 2010 | 12.70 | 12.78 | 12.61 | 12.66 | 237,991 | -0.18(-1.44%) |
Nov 22, 2010 | 12.84 | 12.91 | 12.74 | 12.84 | 225,575 | -0.03(-0.22%) |
Nov 19, 2010 | 12.76 | 12.93 | 12.76 | 12.87 | 215,608 | +0.03(+0.26%) |
Nov 18, 2010 | 12.89 | 12.95 | 12.80 | 12.84 | 212,968 | +0.09(+0.67%) |
Nov 17, 2010 | 12.76 | 12.84 | 12.68 | 12.75 | 276,489 | +0.03(+0.22%) |
Nov 16, 2010 | 12.96 | 13.12 | 12.61 | 12.73 | 403,810 | -0.31(-2.35%) |
Nov 15, 2010 | 13.20 | 13.36 | 13.01 | 13.03 | 196,452 | -0.10(-0.79%) |
Nov 12, 2010 | 13.04 | 13.23 | 12.97 | 13.14 | 243,992 | +0.02(+0.18%) |
Nov 11, 2010 | 13.13 | 13.20 | 12.95 | 13.11 | 184,672 | -0.07(-0.54%) |
Nov 10, 2010 | 13.13 | 13.28 | 13.08 | 13.18 | 299,754 | +0.08(+0.61%) |
Nov 09, 2010 | 13.47 | 13.47 | 13.00 | 13.10 | 306,425 | -0.35(-2.59%) |
Nov 08, 2010 | 13.39 | 13.51 | 13.36 | 13.45 | 194,557 | +0.04(+0.32%) |
Nov 05, 2010 | 13.43 | 13.52 | 13.34 | 13.41 | 161,999 | -0.01(-0.07%) |
Nov 04, 2010 | 13.40 | 13.46 | 13.32 | 13.42 | 390,842 | +0.14(+1.03%) |
Nov 03, 2010 | 13.37 | 13.45 | 13.14 | 13.28 | 199,705 | -0.11(-0.84%) |
Nov 02, 2010 | 13.39 | 13.44 | 13.33 | 13.39 | 261,484 | +0.11(+0.85%) |
Nov 01, 2010 | 13.21 | 13.43 | 13.12 | 13.28 | 285,906 | +0.16(+1.19%) |
Oct 29, 2010 | 13.28 | 13.38 | 13.10 | 13.13 | 319,410 | -0.17(-1.24%) |
Oct 28, 2010 | 13.46 | 13.54 | 13.14 | 13.29 | 264,516 | -0.04(-0.32%) |
Oct 27, 2010 | 13.15 | 13.44 | 13.05 | 13.33 | 524,554 | +0.16(+1.22%) |
Oct 25, 2010 | 13.11 | 13.24 | 12.99 | 13.17 | 429,167 | +0.09(+0.72%) |
Oct 22, 2010 | 13.20 | 13.20 | 12.90 | 13.08 | 285,065 | -0.07(-0.54%) |
Oct 21, 2010 | 12.85 | 13.16 | 12.79 | 13.15 | 513,452 | +0.39(+3.07%) |
Oct 20, 2010 | 12.48 | 12.81 | 12.40 | 12.76 | 521,027 | +0.34(+2.77%) |
Oct 19, 2010 | 12.50 | 12.65 | 12.32 | 12.41 | 441,266 | -0.20(-1.61%) |
Oct 18, 2010 | 12.55 | 12.68 | 12.55 | 12.62 | 315,156 | +0.10(+0.79%) |
Oct 15, 2010 | 12.63 | 12.64 | 12.48 | 12.52 | 488,566 | -0.11(-0.89%) |
Oct 14, 2010 | 12.61 | 12.69 | 12.54 | 12.63 | 329,076 | +0.03(+0.26%) |
Oct 13, 2010 | 12.40 | 12.70 | 12.34 | 12.60 | 499,863 | +0.31(+2.56%) |
Oct 12, 2010 | 12.27 | 12.37 | 12.17 | 12.28 | 265,385 | +0.01(+0.08%) |
Oct 11, 2010 | 12.33 | 12.41 | 12.25 | 12.27 | 158,736 | -0.08(-0.61%) |
Oct 08, 2010 | 12.35 | 12.45 | 12.22 | 12.35 | 191,743 | +0.07(+0.57%) |
Oct 07, 2010 | 12.40 | 12.44 | 12.27 | 12.28 | 1,089 | -0.02(-0.15%) |
Oct 06, 2010 | 12.27 | 12.35 | 12.20 | 12.30 | 365,601 | +0.02(+0.19%) |
Oct 05, 2010 | 12.14 | 12.30 | 12.10 | 12.27 | 367,340 | +0.23(+1.91%) |
Oct 04, 2010 | 12.02 | 12.10 | 11.90 | 12.04 | 246,991 | +0.07(+0.55%) |
Oct 01, 2010 | 11.98 | 12.14 | 11.90 | 11.98 | 261,696 | +0.01(+0.07%) |
Sep 30, 2010 | 11.97 | 12.19 | 11.76 | 11.97 | 409,395 | -0.05(-0.42%) |
Sep 29, 2010 | 12.03 | 12.03 | 11.88 | 12.02 | 273,399 | -0.07(-0.62%) |
Sep 28, 2010 | 12.10 | 12.17 | 11.88 | 12.10 | 11,069 | -0.00(-0.04%) |
Sep 27, 2010 | 12.17 | 12.19 | 12.02 | 12.10 | 526,007 | -0.04(-0.31%) |
Sep 24, 2010 | 11.87 | 12.14 | 11.85 | 12.14 | 223,355 | +0.44(+3.73%) |
Sep 23, 2010 | 11.85 | 11.92 | 11.70 | 11.70 | 2,127 | -0.24(-2.00%) |
Sep 22, 2010 | 12.02 | 12.11 | 11.84 | 11.94 | 192,788 | -0.11(-0.94%) |
Sep 21, 2010 | 12.15 | 12.23 | 12.01 | 12.05 | 207,503 | -0.11(-0.93%) |
Sep 20, 2010 | 11.83 | 12.22 | 11.68 | 12.17 | 409,864 | +0.33(+2.77%) |
Sep 17, 2010 | 11.84 | 11.88 | 11.67 | 11.84 | 387,658 | -0.07(-0.59%) |
Sep 15, 2010 | 11.77 | 11.94 | 11.70 | 11.91 | 896,474 | +0.07(+0.63%) |
Sep 14, 2010 | 11.89 | 12.00 | 11.81 | 11.83 | 204,875 | -0.06(-0.51%) |
Sep 13, 2010 | 11.81 | 11.96 | 11.75 | 11.89 | 369,785 | +0.21(+1.76%) |
Sep 10, 2010 | 11.56 | 11.71 | 11.49 | 11.69 | 205,818 | +0.14(+1.17%) |
Sep 09, 2010 | 11.74 | 11.74 | 11.46 | 11.55 | 159,320 | -0.04(-0.36%) |
Sep 08, 2010 | 11.55 | 11.66 | 11.54 | 11.60 | 196,736 | +0.05(+0.44%) |
Sep 07, 2010 | 11.74 | 11.82 | 11.53 | 11.54 | 1,740 | -0.28(-2.37%) |
Sep 03, 2010 | 11.79 | 11.85 | 11.72 | 11.82 | 255,387 | +0.13(+1.12%) |
Sep 02, 2010 | 11.87 | 11.87 | 11.54 | 11.69 | 865 | -0.12(-0.99%) |