Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.15 | 12.30 | 12.15 | 12.27 | 60,056 | -0.29(-2.31%) |
Nov 29, 2010 | 12.44 | 12.56 | 12.37 | 12.56 | 9,644 | -0.13(-1.02%) |
Nov 26, 2010 | 12.74 | 12.80 | 12.67 | 12.69 | 8,069 | -0.16(-1.25%) |
Nov 24, 2010 | 12.96 | 12.85 | 12.85 | 12.85 | 11,029 | -0.30(-2.28%) |
Nov 23, 2010 | 13.19 | 13.26 | 13.02 | 13.15 | 7,941 | -0.33(-2.45%) |
Nov 22, 2010 | 13.47 | 13.52 | 13.35 | 13.48 | 10,268 | -0.22(-1.61%) |
Nov 19, 2010 | 13.63 | 13.77 | 13.62 | 13.70 | 11,036 | +0.10(+0.74%) |
Nov 18, 2010 | 13.62 | 13.69 | 13.58 | 13.60 | 18,033 | +0.25(+1.87%) |
Nov 17, 2010 | 13.41 | 13.47 | 13.33 | 13.35 | 11,283 | +0.03(+0.23%) |
Nov 16, 2010 | 13.58 | 13.58 | 13.18 | 13.32 | 7,217 | -0.34(-2.49%) |
Nov 15, 2010 | 13.68 | 13.70 | 13.62 | 13.66 | 7,726 | +0.04(+0.29%) |
Nov 12, 2010 | 13.66 | 13.72 | 13.53 | 13.62 | 4,448 | -0.11(-0.80%) |
Nov 11, 2010 | 13.74 | 13.79 | 13.67 | 13.73 | 6,374 | -0.30(-2.14%) |
Nov 10, 2010 | 13.92 | 14.12 | 13.89 | 14.03 | 8,276 | +0.15(+1.08%) |
Nov 09, 2010 | 14.19 | 14.19 | 13.88 | 13.88 | 5,749 | -0.17(-1.21%) |
Nov 08, 2010 | 14.10 | 14.14 | 14.02 | 14.05 | 4,924 | -0.19(-1.33%) |
Nov 05, 2010 | 14.25 | 14.31 | 14.18 | 14.24 | 10,952 | -0.21(-1.45%) |
Nov 04, 2010 | 14.41 | 14.54 | 14.40 | 14.45 | 11,985 | +0.50(+3.58%) |
Nov 03, 2010 | 14.06 | 14.09 | 13.90 | 13.95 | 8,904 | -0.25(-1.76%) |
Nov 02, 2010 | 14.29 | 14.31 | 14.10 | 14.20 | 16,583 | +0.30(+2.16%) |
Nov 01, 2010 | 14.09 | 14.09 | 13.87 | 13.90 | 11,589 | -0.13(-0.93%) |
Oct 29, 2010 | 14.01 | 14.10 | 13.90 | 14.03 | 6,219 | -0.12(-0.85%) |
Oct 28, 2010 | 14.27 | 14.31 | 14.10 | 14.15 | 14,047 | +0.10(+0.71%) |
Oct 27, 2010 | 14.16 | 14.16 | 13.93 | 14.05 | 11,592 | -0.17(-1.20%) |
Oct 25, 2010 | 14.31 | 14.31 | 14.15 | 14.22 | 11,033 | +0.14(+0.99%) |
Oct 22, 2010 | 14.10 | 14.10 | 14.00 | 14.08 | 7,954 | +0.18(+1.29%) |
Oct 21, 2010 | 14.08 | 14.17 | 13.90 | 13.90 | 18,011 | +0.07(+0.51%) |
Oct 20, 2010 | 13.76 | 13.90 | 13.76 | 13.83 | 10,286 | +0.31(+2.29%) |
Oct 19, 2010 | 13.68 | 13.76 | 13.50 | 13.52 | 10,609 | -0.40(-2.87%) |
Oct 18, 2010 | 13.90 | 13.97 | 13.85 | 13.92 | 28,206 | +0.09(+0.65%) |
Oct 15, 2010 | 13.89 | 13.91 | 13.80 | 13.83 | 31,163 | -0.17(-1.21%) |
Oct 14, 2010 | 14.11 | 14.11 | 13.94 | 14.00 | 25,334 | -0.18(-1.27%) |
Oct 13, 2010 | 14.24 | 14.31 | 14.18 | 14.18 | 5,703 | +0.11(+0.78%) |
Oct 12, 2010 | 13.95 | 14.10 | 13.94 | 14.07 | 10,054 | -0.01(-0.07%) |
Oct 11, 2010 | 14.15 | 14.18 | 14.08 | 14.08 | 39,152 | -0.06(-0.42%) |
Oct 08, 2010 | 14.06 | 14.18 | 14.06 | 14.14 | 22,944 | +0.09(+0.64%) |
Oct 07, 2010 | 14.12 | 14.14 | 13.99 | 14.05 | 16,721 | +0.15(+1.08%) |
Oct 06, 2010 | 13.79 | 13.96 | 13.79 | 13.90 | 14,055 | +0.15(+1.09%) |
Oct 05, 2010 | 13.66 | 13.79 | 13.61 | 13.75 | 17,449 | +0.42(+3.15%) |
Oct 04, 2010 | 13.44 | 13.44 | 13.30 | 13.33 | 9,004 | -0.20(-1.48%) |
Oct 01, 2010 | 13.54 | 13.57 | 13.43 | 13.53 | 14,340 | +0.02(+0.15%) |
Sep 30, 2010 | 13.53 | 13.54 | 13.35 | 13.51 | 8,404 | +0.11(+0.82%) |
Sep 29, 2010 | 13.37 | 13.50 | 13.34 | 13.40 | 9,425 | +0.04(+0.30%) |
Sep 28, 2010 | 13.27 | 13.36 | 13.14 | 13.36 | 44,095 | +0.03(+0.23%) |
Sep 27, 2010 | 13.28 | 13.34 | 13.24 | 13.33 | 8,767 | +0.00(+0.00%) |
Sep 24, 2010 | 13.09 | 13.34 | 13.09 | 13.33 | 6,270 | +0.53(+4.14%) |
Sep 23, 2010 | 12.85 | 12.95 | 12.80 | 12.80 | 13,150 | -0.27(-2.07%) |
Sep 22, 2010 | 13.10 | 13.11 | 12.97 | 13.07 | 10,258 | +0.00(+0.00%) |
Sep 21, 2010 | 12.95 | 13.11 | 12.90 | 13.07 | 15,092 | +0.12(+0.93%) |
Sep 20, 2010 | 12.79 | 12.97 | 12.79 | 12.95 | 13,622 | +0.27(+2.13%) |
Sep 17, 2010 | 12.77 | 12.78 | 12.67 | 12.68 | 11,195 | -0.08(-0.63%) |
Sep 15, 2010 | 12.65 | 12.82 | 12.65 | 12.76 | 10,805 | +0.08(+0.63%) |
Sep 14, 2010 | 12.56 | 12.74 | 12.52 | 12.68 | 12,374 | +0.11(+0.88%) |
Sep 13, 2010 | 12.58 | 12.62 | 12.56 | 12.57 | 15,311 | +0.25(+2.03%) |
Sep 10, 2010 | 12.26 | 12.34 | 12.20 | 12.32 | 13,604 | +0.22(+1.82%) |
Sep 09, 2010 | 12.26 | 12.26 | 12.00 | 12.10 | 8,688 | -0.03(-0.25%) |
Sep 08, 2010 | 12.06 | 12.23 | 12.06 | 12.13 | 14,397 | +0.05(+0.41%) |
Sep 07, 2010 | 12.12 | 12.20 | 12.07 | 12.08 | 9,796 | -0.47(-3.75%) |
Sep 03, 2010 | 12.47 | 12.56 | 12.39 | 12.55 | 14,422 | +0.16(+1.29%) |
Sep 02, 2010 | 12.31 | 12.45 | 12.31 | 12.39 | 19,669 | +0.04(+0.32%) |