Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.89 | 13.02 | 12.80 | 12.85 | 916,970 | -0.15(-1.13%) |
Nov 29, 2010 | 13.16 | 13.16 | 12.79 | 12.99 | 645,003 | -0.14(-1.06%) |
Nov 26, 2010 | 13.10 | 13.17 | 13.02 | 13.13 | 160,908 | -0.04(-0.33%) |
Nov 24, 2010 | 13.14 | 13.18 | 13.18 | 13.18 | 1,064,191 | +0.14(+1.07%) |
Nov 23, 2010 | 12.88 | 13.07 | 12.77 | 13.04 | 897,316 | -0.01(-0.06%) |
Nov 22, 2010 | 12.95 | 13.06 | 12.74 | 13.04 | 838,773 | +0.09(+0.68%) |
Nov 19, 2010 | 13.03 | 13.12 | 12.89 | 12.96 | 860,283 | -0.07(-0.51%) |
Nov 18, 2010 | 13.02 | 13.14 | 13.00 | 13.02 | 730,091 | +0.13(+1.02%) |
Nov 17, 2010 | 12.82 | 12.98 | 12.80 | 12.89 | 889,526 | -0.02(-0.17%) |
Nov 16, 2010 | 13.09 | 13.09 | 12.81 | 12.91 | 1,181,548 | -0.28(-2.14%) |
Nov 15, 2010 | 13.19 | 13.28 | 13.11 | 13.19 | 388,864 | +0.09(+0.72%) |
Nov 12, 2010 | 13.09 | 13.36 | 13.08 | 13.10 | 867,291 | -0.07(-0.49%) |
Nov 11, 2010 | 13.24 | 13.33 | 13.12 | 13.17 | 1,430,028 | -0.16(-1.19%) |
Nov 10, 2010 | 13.40 | 13.40 | 13.14 | 13.32 | 1,196,378 | -0.02(-0.16%) |
Nov 09, 2010 | 13.02 | 13.50 | 12.99 | 13.35 | 3,908,943 | -0.09(-0.65%) |
Nov 08, 2010 | 13.19 | 13.61 | 13.10 | 13.43 | 1,014,380 | +0.16(+1.20%) |
Nov 05, 2010 | 12.97 | 13.50 | 12.95 | 13.27 | 1,444,745 | +0.31(+2.40%) |
Nov 04, 2010 | 12.91 | 13.02 | 12.75 | 12.96 | 933,944 | +0.17(+1.30%) |
Nov 03, 2010 | 12.80 | 12.83 | 12.54 | 12.80 | 839,958 | +0.04(+0.34%) |
Nov 02, 2010 | 12.80 | 12.86 | 12.60 | 12.75 | 831,543 | +0.08(+0.63%) |
Nov 01, 2010 | 12.78 | 12.90 | 12.62 | 12.67 | 919,478 | -0.02(-0.17%) |
Oct 29, 2010 | 12.77 | 12.84 | 12.59 | 12.70 | 789,700 | -0.07(-0.57%) |
Oct 28, 2010 | 12.69 | 12.88 | 12.58 | 12.77 | 773,006 | +0.19(+1.50%) |
Oct 27, 2010 | 12.51 | 12.59 | 12.13 | 12.58 | 829,498 | +0.02(+0.17%) |
Oct 25, 2010 | 12.62 | 12.72 | 12.49 | 12.56 | 583,698 | +0.07(+0.58%) |
Oct 22, 2010 | 12.51 | 12.57 | 12.38 | 12.49 | 467,376 | -0.06(-0.46%) |
Oct 21, 2010 | 12.58 | 12.66 | 12.34 | 12.54 | 544,681 | +0.04(+0.29%) |
Oct 20, 2010 | 12.32 | 12.69 | 12.22 | 12.51 | 709,465 | +0.26(+2.13%) |
Oct 19, 2010 | 12.38 | 12.54 | 12.12 | 12.25 | 696,115 | -0.29(-2.31%) |
Oct 18, 2010 | 12.40 | 12.58 | 12.38 | 12.54 | 426,549 | +0.20(+1.58%) |
Oct 15, 2010 | 12.62 | 12.66 | 12.28 | 12.34 | 790,683 | -0.19(-1.50%) |
Oct 14, 2010 | 12.52 | 12.64 | 12.30 | 12.53 | 732,719 | +0.04(+0.29%) |
Oct 13, 2010 | 12.53 | 12.62 | 12.42 | 12.49 | 861,646 | +0.07(+0.58%) |
Oct 12, 2010 | 12.34 | 12.47 | 12.21 | 12.42 | 696,724 | +0.11(+0.88%) |
Oct 11, 2010 | 12.52 | 12.56 | 12.10 | 12.31 | 854,013 | -0.08(-0.64%) |
Oct 08, 2010 | 12.39 | 12.48 | 12.17 | 12.39 | 682,181 | +0.09(+0.71%) |
Oct 07, 2010 | 12.30 | 12.52 | 12.24 | 12.30 | 1,557 | +0.05(+0.41%) |
Oct 06, 2010 | 12.07 | 12.35 | 12.00 | 12.25 | 1,076,531 | +0.20(+1.62%) |
Oct 05, 2010 | 11.94 | 12.08 | 11.73 | 12.06 | 856,779 | +0.25(+2.08%) |
Oct 04, 2010 | 11.83 | 12.02 | 11.74 | 11.81 | 857,079 | -0.07(-0.55%) |
Oct 01, 2010 | 11.88 | 11.94 | 11.54 | 11.88 | 585,146 | +0.23(+1.97%) |
Sep 30, 2010 | 11.65 | 11.90 | 11.62 | 11.65 | 5,232 | -0.04(-0.35%) |
Sep 29, 2010 | 11.44 | 11.81 | 11.41 | 11.69 | 606,213 | +0.25(+2.15%) |
Sep 28, 2010 | 11.37 | 11.49 | 11.10 | 11.44 | 734 | +0.13(+1.15%) |
Sep 27, 2010 | 11.57 | 11.57 | 11.26 | 11.31 | 438,116 | -0.25(-2.13%) |
Sep 24, 2010 | 11.41 | 11.57 | 11.35 | 11.56 | 421,192 | +0.31(+2.76%) |
Sep 23, 2010 | 11.25 | 11.40 | 11.14 | 11.25 | 85,433 | -0.00(-0.03%) |
Sep 22, 2010 | 11.44 | 11.48 | 11.11 | 11.25 | 373,015 | -0.18(-1.61%) |
Sep 21, 2010 | 11.41 | 11.47 | 11.23 | 11.44 | 659,129 | +0.07(+0.57%) |
Sep 20, 2010 | 11.28 | 11.39 | 11.12 | 11.37 | 660,427 | +0.14(+1.22%) |
Sep 17, 2010 | 11.23 | 11.23 | 10.94 | 11.23 | 645,723 | +0.05(+0.45%) |
Sep 15, 2010 | 11.16 | 11.21 | 11.03 | 11.18 | 774,732 | -0.04(-0.39%) |
Sep 14, 2010 | 11.45 | 11.48 | 11.18 | 11.23 | 758,778 | -0.28(-2.45%) |
Sep 13, 2010 | 11.52 | 11.64 | 11.41 | 11.51 | 518,947 | +0.05(+0.44%) |
Sep 10, 2010 | 11.45 | 11.53 | 11.27 | 11.46 | 611,896 | +0.07(+0.64%) |
Sep 09, 2010 | 11.50 | 11.55 | 11.25 | 11.39 | 507,788 | +0.07(+0.58%) |
Sep 08, 2010 | 11.17 | 11.57 | 11.17 | 11.32 | 1,047,836 | +0.23(+2.09%) |
Sep 07, 2010 | 11.54 | 11.54 | 11.06 | 11.09 | 2,478 | -0.47(-4.07%) |
Sep 03, 2010 | 11.31 | 11.57 | 11.27 | 11.56 | 681,554 | +0.37(+3.30%) |
Sep 02, 2010 | 10.93 | 11.20 | 10.92 | 11.19 | 1,773 | +0.24(+2.18%) |