Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.64 | 12.96 | 12.62 | 12.83 | 542,747 | +0.04(+0.31%) |
Nov 29, 2010 | 12.54 | 12.80 | 12.44 | 12.79 | 158,947 | +0.13(+1.03%) |
Nov 26, 2010 | 12.61 | 12.73 | 12.51 | 12.66 | 56,086 | -0.02(-0.16%) |
Nov 24, 2010 | 12.41 | 12.68 | 12.68 | 12.68 | 169,962 | +0.40(+3.26%) |
Nov 23, 2010 | 12.26 | 12.46 | 12.20 | 12.28 | 261,793 | -0.19(-1.52%) |
Nov 22, 2010 | 12.40 | 12.54 | 12.29 | 12.47 | 198,727 | +0.00(+0.00%) |
Nov 19, 2010 | 12.54 | 12.54 | 12.33 | 12.47 | 226,337 | -0.05(-0.40%) |
Nov 18, 2010 | 12.57 | 12.73 | 12.39 | 12.52 | 222,061 | +0.14(+1.13%) |
Nov 17, 2010 | 12.42 | 12.45 | 12.27 | 12.38 | 146,891 | +0.03(+0.24%) |
Nov 16, 2010 | 12.56 | 12.59 | 12.20 | 12.35 | 370,414 | -0.30(-2.37%) |
Nov 15, 2010 | 12.78 | 12.87 | 12.57 | 12.65 | 187,090 | -0.06(-0.47%) |
Nov 12, 2010 | 12.67 | 12.93 | 12.67 | 12.71 | 180,923 | -0.09(-0.70%) |
Nov 11, 2010 | 12.66 | 12.98 | 12.54 | 12.80 | 161,627 | -0.04(-0.31%) |
Nov 10, 2010 | 12.71 | 12.85 | 12.58 | 12.84 | 245,582 | +0.19(+1.50%) |
Nov 09, 2010 | 12.91 | 12.93 | 12.50 | 12.65 | 352,439 | -0.25(-1.94%) |
Nov 08, 2010 | 12.93 | 13.00 | 12.65 | 12.90 | 188,856 | -0.01(-0.08%) |
Nov 05, 2010 | 13.20 | 13.22 | 12.88 | 12.91 | 538,925 | -0.24(-1.83%) |
Nov 04, 2010 | 13.09 | 13.34 | 13.01 | 13.15 | 438,222 | +0.28(+2.18%) |
Nov 03, 2010 | 12.99 | 13.06 | 12.82 | 12.87 | 122,789 | -0.08(-0.62%) |
Nov 02, 2010 | 13.18 | 13.20 | 12.81 | 12.95 | 300,160 | -0.05(-0.38%) |
Nov 01, 2010 | 13.43 | 13.54 | 12.90 | 13.00 | 349,998 | -0.36(-2.69%) |
Oct 29, 2010 | 13.62 | 13.62 | 13.31 | 13.36 | 140,554 | +0.02(+0.15%) |
Oct 28, 2010 | 13.45 | 13.58 | 13.19 | 13.34 | 138,034 | +0.04(+0.30%) |
Oct 27, 2010 | 13.46 | 13.52 | 13.20 | 13.30 | 247,380 | -0.45(-3.27%) |
Oct 25, 2010 | 13.90 | 13.90 | 13.62 | 13.75 | 158,317 | -0.05(-0.36%) |
Oct 22, 2010 | 13.79 | 13.91 | 13.68 | 13.80 | 172,879 | +0.10(+0.73%) |
Oct 21, 2010 | 13.98 | 14.13 | 13.57 | 13.70 | 203,426 | -0.17(-1.23%) |
Oct 20, 2010 | 13.72 | 14.26 | 13.67 | 13.87 | 369,573 | +0.27(+1.99%) |
Oct 19, 2010 | 13.74 | 14.03 | 13.35 | 13.60 | 263,193 | -0.40(-2.86%) |
Oct 18, 2010 | 13.48 | 14.00 | 13.48 | 14.00 | 262,778 | +0.50(+3.70%) |
Oct 15, 2010 | 13.57 | 13.59 | 13.35 | 13.50 | 254,716 | +0.13(+0.97%) |
Oct 14, 2010 | 13.40 | 13.46 | 13.23 | 13.37 | 172,176 | -0.01(-0.07%) |
Oct 13, 2010 | 13.10 | 13.55 | 12.92 | 13.38 | 245,947 | +0.34(+2.61%) |
Oct 12, 2010 | 12.92 | 13.08 | 12.84 | 13.04 | 141,513 | +0.09(+0.69%) |
Oct 11, 2010 | 12.97 | 13.10 | 12.89 | 12.95 | 85,568 | -0.06(-0.46%) |
Oct 08, 2010 | 13.01 | 13.01 | 12.83 | 13.01 | 189,596 | +0.16(+1.25%) |
Oct 07, 2010 | 13.00 | 13.07 | 12.82 | 12.85 | 1,369 | -0.11(-0.85%) |
Oct 06, 2010 | 12.89 | 12.99 | 12.73 | 12.96 | 224,679 | +0.05(+0.39%) |
Oct 05, 2010 | 12.60 | 12.93 | 12.49 | 12.91 | 292,660 | +0.43(+3.45%) |
Oct 04, 2010 | 12.45 | 12.53 | 12.30 | 12.48 | 177,553 | +0.00(+0.00%) |
Oct 01, 2010 | 12.48 | 12.55 | 12.26 | 12.48 | 191,953 | +0.06(+0.51%) |
Sep 30, 2010 | 12.42 | 12.58 | 12.28 | 12.42 | 3,891 | +0.04(+0.30%) |
Sep 29, 2010 | 12.53 | 12.57 | 12.30 | 12.38 | 234,677 | -0.23(-1.82%) |
Sep 28, 2010 | 12.61 | 12.62 | 12.21 | 12.61 | 13,921 | +0.23(+1.86%) |
Sep 27, 2010 | 12.20 | 12.60 | 12.20 | 12.38 | 160,573 | -0.18(-1.43%) |
Sep 24, 2010 | 12.19 | 12.59 | 12.19 | 12.56 | 404,310 | +0.51(+4.23%) |
Sep 23, 2010 | 12.32 | 12.46 | 12.00 | 12.05 | 2,678 | -0.39(-3.14%) |
Sep 22, 2010 | 12.53 | 12.69 | 12.39 | 12.44 | 211,732 | -0.16(-1.27%) |
Sep 21, 2010 | 12.84 | 12.84 | 12.59 | 12.60 | 271,373 | -0.26(-2.02%) |
Sep 20, 2010 | 12.18 | 12.86 | 12.05 | 12.86 | 577,243 | +0.68(+5.58%) |
Sep 17, 2010 | 12.18 | 12.18 | 11.86 | 12.18 | 385,540 | +0.03(+0.25%) |
Sep 15, 2010 | 12.02 | 12.19 | 11.87 | 12.15 | 161,847 | +0.04(+0.33%) |
Sep 14, 2010 | 12.10 | 12.20 | 11.98 | 12.11 | 173,326 | -0.01(-0.08%) |
Sep 13, 2010 | 11.91 | 12.15 | 11.87 | 12.12 | 253,506 | +0.37(+3.15%) |
Sep 10, 2010 | 11.75 | 11.83 | 11.69 | 11.75 | 145,320 | +0.08(+0.69%) |
Sep 09, 2010 | 11.97 | 12.03 | 11.59 | 11.67 | 120,220 | -0.08(-0.68%) |
Sep 08, 2010 | 11.80 | 11.95 | 11.74 | 11.75 | 2,068 | +0.02(+0.17%) |
Sep 07, 2010 | 11.87 | 12.01 | 11.72 | 11.73 | 2,178 | -0.22(-1.84%) |
Sep 03, 2010 | 12.12 | 12.15 | 11.77 | 11.95 | 297,596 | +0.02(+0.17%) |
Sep 02, 2010 | 11.91 | 12.04 | 11.75 | 11.93 | 1,084 | -0.08(-0.67%) |