Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.80 | 13.08 | 12.73 | 12.91 | 204,785 | -0.16(-1.24%) |
Nov 29, 2010 | 12.76 | 13.10 | 12.65 | 13.07 | 297,563 | -0.01(-0.09%) |
Nov 26, 2010 | 13.02 | 13.12 | 12.97 | 13.08 | 184,008 | -0.02(-0.18%) |
Nov 24, 2010 | 12.76 | 13.11 | 13.11 | 13.11 | 126,518 | +0.66(+5.31%) |
Nov 23, 2010 | 12.53 | 12.57 | 12.38 | 12.45 | 267,831 | -0.45(-3.50%) |
Nov 22, 2010 | 13.08 | 13.13 | 12.78 | 12.90 | 302,353 | -0.33(-2.50%) |
Nov 19, 2010 | 13.24 | 13.33 | 13.05 | 13.23 | 437,733 | +0.04(+0.27%) |
Nov 18, 2010 | 12.75 | 13.20 | 12.67 | 13.19 | 535,566 | +0.56(+4.43%) |
Nov 17, 2010 | 12.42 | 12.72 | 12.41 | 12.63 | 557,838 | +0.22(+1.74%) |
Nov 16, 2010 | 12.47 | 12.51 | 12.23 | 12.41 | 302,396 | -0.17(-1.34%) |
Nov 15, 2010 | 12.62 | 12.75 | 12.49 | 12.58 | 62,345 | -0.06(-0.48%) |
Nov 12, 2010 | 12.66 | 12.79 | 12.47 | 12.64 | 276,547 | -0.01(-0.05%) |
Nov 11, 2010 | 12.47 | 12.73 | 12.41 | 12.65 | 215,944 | -0.20(-1.54%) |
Nov 10, 2010 | 12.90 | 13.03 | 12.74 | 12.85 | 177,939 | +0.06(+0.47%) |
Nov 09, 2010 | 12.88 | 12.99 | 12.69 | 12.79 | 264,765 | -0.13(-1.02%) |
Nov 08, 2010 | 12.81 | 12.93 | 12.70 | 12.92 | 152,256 | -0.04(-0.28%) |
Nov 05, 2010 | 13.03 | 13.24 | 12.92 | 12.96 | 326,602 | -0.28(-2.09%) |
Nov 04, 2010 | 12.86 | 13.26 | 12.79 | 13.23 | 494,213 | +0.49(+3.87%) |
Nov 03, 2010 | 12.75 | 12.83 | 12.38 | 12.74 | 294,688 | +0.21(+1.68%) |
Nov 02, 2010 | 12.63 | 12.69 | 12.45 | 12.53 | 155,333 | +0.02(+0.14%) |
Nov 01, 2010 | 12.49 | 12.67 | 12.41 | 12.51 | 164,190 | -0.02(-0.19%) |
Oct 29, 2010 | 12.44 | 12.67 | 12.44 | 12.54 | 151,882 | +0.22(+1.76%) |
Oct 28, 2010 | 12.46 | 12.52 | 12.23 | 12.32 | 208,695 | -0.10(-0.82%) |
Oct 27, 2010 | 12.39 | 12.55 | 12.37 | 12.42 | 157,891 | -0.32(-2.55%) |
Oct 25, 2010 | 12.46 | 12.76 | 12.45 | 12.75 | 336,767 | +0.42(+3.42%) |
Oct 22, 2010 | 12.81 | 12.92 | 12.22 | 12.32 | 185,943 | -0.48(-3.76%) |
Oct 21, 2010 | 12.85 | 12.98 | 12.72 | 12.81 | 214,560 | +0.07(+0.57%) |
Oct 20, 2010 | 12.29 | 12.78 | 12.25 | 12.73 | 236,143 | +0.52(+4.23%) |
Oct 19, 2010 | 12.36 | 12.57 | 12.13 | 12.22 | 257,969 | -0.61(-4.78%) |
Oct 18, 2010 | 12.93 | 12.95 | 12.79 | 12.83 | 117,188 | -0.03(-0.23%) |
Oct 15, 2010 | 12.91 | 12.91 | 12.61 | 12.86 | 301,886 | +0.01(+0.09%) |
Oct 14, 2010 | 13.15 | 13.27 | 12.74 | 12.85 | 204,964 | -0.44(-3.30%) |
Oct 13, 2010 | 13.18 | 13.36 | 13.06 | 13.29 | 208,434 | +0.30(+2.31%) |
Oct 12, 2010 | 12.83 | 13.01 | 12.73 | 12.99 | 153,352 | +0.10(+0.75%) |
Oct 11, 2010 | 12.80 | 12.93 | 12.79 | 12.89 | 163,673 | +0.29(+2.34%) |
Oct 08, 2010 | 12.60 | 12.63 | 12.35 | 12.60 | 309,991 | +0.12(+0.96%) |
Oct 07, 2010 | 12.82 | 12.90 | 12.33 | 12.48 | 375,798 | -0.25(-1.94%) |
Oct 06, 2010 | 13.09 | 13.09 | 12.70 | 12.72 | 303,845 | -0.35(-2.67%) |
Oct 05, 2010 | 12.97 | 13.22 | 12.91 | 13.07 | 372,450 | +0.19(+1.49%) |
Oct 04, 2010 | 12.82 | 12.94 | 12.76 | 12.88 | 388,208 | +0.09(+0.71%) |
Oct 01, 2010 | 12.79 | 12.88 | 12.35 | 12.79 | 459,396 | +0.44(+3.60%) |
Sep 30, 2010 | 12.10 | 12.35 | 12.04 | 12.34 | 470,557 | +0.43(+3.63%) |
Sep 29, 2010 | 12.00 | 12.05 | 11.89 | 11.91 | 342,263 | +0.11(+0.97%) |
Sep 28, 2010 | 11.71 | 11.87 | 11.68 | 11.80 | 372,625 | +0.05(+0.46%) |
Sep 27, 2010 | 11.63 | 11.86 | 11.53 | 11.74 | 385,680 | +0.20(+1.77%) |
Sep 24, 2010 | 11.66 | 11.71 | 11.49 | 11.54 | 313,923 | +0.01(+0.10%) |
Sep 23, 2010 | 11.12 | 11.60 | 11.10 | 11.53 | 422,371 | +0.30(+2.68%) |
Sep 22, 2010 | 11.11 | 11.30 | 11.11 | 11.22 | 197,403 | +0.17(+1.52%) |
Sep 21, 2010 | 11.12 | 11.13 | 10.89 | 11.06 | 146,574 | -0.07(-0.65%) |
Sep 20, 2010 | 11.16 | 11.31 | 11.07 | 11.13 | 394,301 | -0.09(-0.80%) |
Sep 17, 2010 | 11.22 | 11.25 | 10.94 | 11.22 | 743,959 | +0.12(+1.08%) |
Sep 15, 2010 | 11.03 | 11.12 | 10.99 | 11.10 | 156,825 | +0.07(+0.65%) |
Sep 14, 2010 | 10.99 | 11.07 | 10.92 | 11.03 | 228,454 | +0.12(+1.10%) |
Sep 13, 2010 | 10.88 | 10.94 | 10.78 | 10.91 | 190,347 | +0.13(+1.23%) |
Sep 10, 2010 | 10.94 | 10.94 | 10.65 | 10.77 | 111,714 | -0.07(-0.66%) |
Sep 09, 2010 | 10.55 | 10.88 | 10.45 | 10.85 | 166 | +0.43(+4.16%) |
Sep 08, 2010 | 10.61 | 10.73 | 10.36 | 10.41 | 247,164 | -0.04(-0.34%) |
Sep 07, 2010 | 10.64 | 10.64 | 10.14 | 10.45 | 226,953 | -0.16(-1.53%) |
Sep 03, 2010 | 10.97 | 11.07 | 10.59 | 10.61 | 309,934 | -0.31(-2.81%) |
Sep 02, 2010 | 10.96 | 11.11 | 10.84 | 10.92 | 284,236 | -0.14(-1.25%) |