Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.02 | 13.13 | 12.97 | 13.04 | 2,968,963 | -0.11(-0.82%) |
Nov 29, 2010 | 13.09 | 13.17 | 12.98 | 13.15 | 1,719,083 | -0.02(-0.16%) |
Nov 26, 2010 | 13.16 | 13.22 | 13.14 | 13.17 | 606,133 | -0.09(-0.71%) |
Nov 24, 2010 | 13.13 | 13.26 | 13.26 | 13.26 | 2,108,134 | +0.22(+1.69%) |
Nov 23, 2010 | 13.10 | 13.10 | 12.98 | 13.04 | 3,255,336 | -0.19(-1.47%) |
Nov 22, 2010 | 13.16 | 13.23 | 13.07 | 13.23 | 5,342,735 | +0.03(+0.24%) |
Nov 19, 2010 | 13.15 | 13.21 | 13.10 | 13.20 | 1,545,298 | +0.05(+0.36%) |
Nov 18, 2010 | 13.07 | 13.21 | 13.07 | 13.16 | 4,336,121 | +0.22(+1.68%) |
Nov 17, 2010 | 12.92 | 12.99 | 12.90 | 12.94 | 3,155,493 | +0.02(+0.16%) |
Nov 16, 2010 | 13.05 | 13.06 | 12.86 | 12.92 | 3,944,587 | -0.21(-1.60%) |
Nov 15, 2010 | 13.22 | 13.24 | 13.13 | 13.13 | 2,587,947 | -0.04(-0.32%) |
Nov 12, 2010 | 13.26 | 13.31 | 13.11 | 13.17 | 4,945,790 | -0.18(-1.36%) |
Nov 11, 2010 | 13.27 | 13.36 | 13.23 | 13.35 | 2,407,663 | -0.06(-0.47%) |
Nov 10, 2010 | 13.37 | 13.42 | 13.26 | 13.41 | 2,217,474 | +0.05(+0.41%) |
Nov 09, 2010 | 13.47 | 13.51 | 13.30 | 13.36 | 2,208,677 | -0.07(-0.53%) |
Nov 08, 2010 | 13.38 | 13.45 | 13.37 | 13.43 | 2,228,817 | -0.01(-0.09%) |
Nov 05, 2010 | 13.44 | 13.45 | 13.38 | 13.44 | 2,669,046 | +0.02(+0.16%) |
Nov 04, 2010 | 13.35 | 13.42 | 13.33 | 13.42 | 3,281,160 | +0.23(+1.77%) |
Nov 03, 2010 | 13.19 | 13.20 | 13.03 | 13.19 | 3,733,873 | +0.03(+0.24%) |
Nov 02, 2010 | 13.13 | 13.18 | 13.11 | 13.16 | 2,413,385 | +0.13(+0.99%) |
Nov 01, 2010 | 13.07 | 13.14 | 12.96 | 13.03 | 2,284,821 | +0.03(+0.22%) |
Oct 29, 2010 | 12.98 | 13.03 | 12.96 | 13.00 | 2,242,924 | +0.01(+0.11%) |
Oct 28, 2010 | 13.03 | 13.05 | 12.91 | 12.98 | 2,520,610 | +0.01(+0.05%) |
Oct 27, 2010 | 12.93 | 12.99 | 12.85 | 12.98 | 1,959,371 | -0.02(-0.16%) |
Oct 25, 2010 | 13.03 | 13.10 | 12.98 | 13.00 | 2,134,308 | +0.05(+0.39%) |
Oct 22, 2010 | 12.92 | 12.95 | 12.89 | 12.95 | 1,379,974 | +0.05(+0.39%) |
Oct 21, 2010 | 12.92 | 12.99 | 12.79 | 12.90 | 3,013,709 | +0.03(+0.26%) |
Oct 20, 2010 | 12.76 | 12.94 | 12.76 | 12.87 | 2,137,248 | +0.12(+0.98%) |
Oct 19, 2010 | 12.80 | 12.85 | 12.67 | 12.74 | 3,016,199 | -0.22(-1.72%) |
Oct 18, 2010 | 12.89 | 12.98 | 12.87 | 12.96 | 2,136,529 | +0.06(+0.50%) |
Oct 15, 2010 | 12.88 | 12.90 | 12.77 | 12.90 | 3,843,741 | +0.12(+0.91%) |
Oct 14, 2010 | 12.78 | 12.83 | 12.71 | 12.78 | 2,699,191 | -0.01(-0.10%) |
Oct 13, 2010 | 12.72 | 12.85 | 12.72 | 12.79 | 2,533,651 | +0.14(+1.09%) |
Oct 12, 2010 | 12.59 | 12.70 | 12.50 | 12.66 | 6,490,925 | +0.04(+0.31%) |
Oct 11, 2010 | 12.63 | 12.66 | 12.58 | 12.62 | 1,973,761 | +0.01(+0.07%) |
Oct 08, 2010 | 12.61 | 12.64 | 12.49 | 12.61 | 1,579,943 | +0.09(+0.75%) |
Oct 07, 2010 | 12.60 | 12.60 | 12.44 | 12.52 | 2,418,426 | -0.03(-0.23%) |
Oct 06, 2010 | 12.56 | 12.58 | 12.48 | 12.54 | 3,758,892 | -0.01(-0.05%) |
Oct 05, 2010 | 12.42 | 12.58 | 12.41 | 12.55 | 2,387,834 | +0.25(+2.00%) |
Oct 04, 2010 | 12.37 | 12.42 | 12.24 | 12.30 | 5,444,506 | -0.11(-0.91%) |
Oct 01, 2010 | 12.42 | 12.48 | 12.35 | 12.42 | 5,164,978 | +0.04(+0.32%) |
Sep 30, 2010 | 12.50 | 12.56 | 12.32 | 12.38 | 3,689,468 | -0.04(-0.35%) |
Sep 29, 2010 | 12.40 | 12.47 | 12.38 | 12.42 | 2,583,295 | -0.02(-0.15%) |
Sep 28, 2010 | 12.42 | 12.47 | 12.27 | 12.44 | 5,538,147 | +0.04(+0.34%) |
Sep 27, 2010 | 12.46 | 12.48 | 12.39 | 12.40 | 3,624,495 | -0.04(-0.34%) |
Sep 24, 2010 | 12.34 | 12.46 | 12.33 | 12.44 | 2,244,502 | +0.24(+1.97%) |
Sep 23, 2010 | 12.16 | 12.31 | 12.16 | 12.20 | 2,729,276 | -0.07(-0.56%) |
Sep 22, 2010 | 12.29 | 12.35 | 12.23 | 12.27 | 3,243,763 | -0.04(-0.29%) |
Sep 21, 2010 | 12.32 | 12.39 | 12.25 | 12.30 | 5,379,462 | -0.02(-0.20%) |
Sep 20, 2010 | 12.20 | 12.35 | 12.17 | 12.33 | 9,291,026 | +0.18(+1.52%) |
Sep 17, 2010 | 12.14 | 12.19 | 12.10 | 12.14 | 2,710,031 | +0.04(+0.33%) |
Sep 15, 2010 | 12.02 | 12.11 | 11.99 | 12.11 | 1,748,580 | +0.06(+0.50%) |
Sep 14, 2010 | 12.01 | 12.12 | 11.99 | 12.04 | 2,946,505 | +0.01(+0.07%) |
Sep 13, 2010 | 12.01 | 12.05 | 11.97 | 12.04 | 1,919,347 | +0.13(+1.13%) |
Sep 10, 2010 | 11.85 | 11.91 | 11.83 | 11.90 | 2,404,864 | +0.07(+0.60%) |
Sep 09, 2010 | 11.93 | 11.93 | 11.81 | 11.83 | 1,922,795 | +0.03(+0.23%) |
Sep 08, 2010 | 11.75 | 11.84 | 11.74 | 11.80 | 8,222,251 | +0.08(+0.67%) |
Sep 07, 2010 | 11.79 | 11.80 | 11.71 | 11.73 | 1,825,865 | -0.10(-0.83%) |
Sep 03, 2010 | 11.79 | 11.83 | 11.72 | 11.82 | 5,736,639 | +0.16(+1.37%) |
Sep 02, 2010 | 11.59 | 11.67 | 11.57 | 11.66 | 2,666,662 | +0.10(+0.90%) |