Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.96 | 13.09 | 12.93 | 13.07 | 1,702,899 | +0.02(+0.19%) |
Nov 29, 2010 | 12.95 | 13.08 | 12.88 | 13.04 | 1,231,292 | -0.01(-0.05%) |
Nov 26, 2010 | 12.98 | 13.07 | 12.94 | 13.05 | 428,263 | +0.02(+0.19%) |
Nov 24, 2010 | 13.00 | 13.02 | 13.02 | 13.02 | 1,399,437 | +0.10(+0.76%) |
Nov 23, 2010 | 12.87 | 12.97 | 12.81 | 12.92 | 846,123 | -0.05(-0.38%) |
Nov 22, 2010 | 12.88 | 12.98 | 12.78 | 12.97 | 1,255,822 | +0.05(+0.38%) |
Nov 19, 2010 | 12.98 | 13.07 | 12.88 | 12.92 | 868,810 | -0.08(-0.62%) |
Nov 18, 2010 | 13.07 | 13.08 | 12.99 | 13.00 | 1,224,406 | +0.05(+0.38%) |
Nov 17, 2010 | 12.99 | 13.08 | 12.95 | 12.96 | 763,132 | -0.04(-0.28%) |
Nov 16, 2010 | 13.11 | 13.11 | 12.87 | 12.99 | 1,515,616 | -0.19(-1.45%) |
Nov 15, 2010 | 13.20 | 13.26 | 13.15 | 13.18 | 628,525 | +0.08(+0.61%) |
Nov 12, 2010 | 13.10 | 13.15 | 13.03 | 13.10 | 1,342,225 | -0.09(-0.70%) |
Nov 11, 2010 | 13.17 | 13.23 | 13.12 | 13.20 | 915,869 | -0.03(-0.23%) |
Nov 10, 2010 | 13.26 | 13.29 | 13.13 | 13.23 | 1,165,785 | +0.01(+0.05%) |
Nov 09, 2010 | 13.28 | 13.40 | 13.20 | 13.22 | 972,504 | -0.06(-0.46%) |
Nov 08, 2010 | 13.28 | 13.31 | 13.20 | 13.28 | 715,045 | +0.00(+0.00%) |
Nov 05, 2010 | 13.22 | 13.30 | 13.20 | 13.28 | 904,237 | +0.03(+0.23%) |
Nov 04, 2010 | 13.21 | 13.30 | 13.18 | 13.25 | 1,232,246 | +0.17(+1.27%) |
Nov 03, 2010 | 13.12 | 13.13 | 13.00 | 13.08 | 1,182,594 | -0.03(-0.23%) |
Nov 02, 2010 | 12.99 | 13.12 | 12.96 | 13.12 | 919,137 | +0.23(+1.82%) |
Nov 01, 2010 | 12.98 | 13.13 | 12.76 | 12.88 | 1,123,846 | -0.02(-0.14%) |
Oct 29, 2010 | 12.94 | 13.08 | 12.88 | 12.90 | 1,013,752 | -0.03(-0.24%) |
Oct 28, 2010 | 12.86 | 13.07 | 12.78 | 12.93 | 1,531,389 | +0.19(+1.45%) |
Oct 27, 2010 | 12.73 | 12.84 | 12.59 | 12.75 | 619,889 | -0.07(-0.58%) |
Oct 25, 2010 | 12.91 | 12.96 | 12.79 | 12.82 | 574,642 | +0.01(+0.10%) |
Oct 22, 2010 | 12.87 | 12.96 | 12.78 | 12.81 | 916,966 | -0.06(-0.43%) |
Oct 21, 2010 | 13.01 | 13.04 | 12.79 | 12.86 | 600,580 | -0.10(-0.76%) |
Oct 20, 2010 | 12.89 | 13.02 | 12.86 | 12.96 | 652,366 | +0.12(+0.96%) |
Oct 19, 2010 | 12.76 | 12.96 | 12.76 | 12.84 | 720,817 | -0.04(-0.34%) |
Oct 18, 2010 | 12.84 | 12.90 | 12.81 | 12.88 | 542,778 | +0.10(+0.77%) |
Oct 15, 2010 | 12.83 | 12.87 | 12.72 | 12.78 | 1,078,244 | +0.04(+0.34%) |
Oct 14, 2010 | 12.72 | 12.76 | 12.68 | 12.74 | 612,973 | +0.04(+0.34%) |
Oct 13, 2010 | 12.68 | 12.76 | 12.62 | 12.70 | 814,399 | +0.06(+0.49%) |
Oct 12, 2010 | 12.67 | 12.67 | 12.56 | 12.63 | 639,545 | -0.02(-0.20%) |
Oct 11, 2010 | 12.72 | 12.73 | 12.65 | 12.66 | 541,634 | -0.04(-0.29%) |
Oct 08, 2010 | 12.70 | 12.75 | 12.57 | 12.70 | 796,129 | +0.07(+0.54%) |
Oct 07, 2010 | 12.62 | 12.67 | 12.55 | 12.63 | 2,414 | +0.05(+0.39%) |
Oct 06, 2010 | 12.63 | 12.63 | 12.57 | 12.58 | 581,348 | -0.05(-0.39%) |
Oct 05, 2010 | 12.52 | 12.63 | 12.48 | 12.63 | 859,002 | +0.18(+1.44%) |
Oct 04, 2010 | 12.57 | 12.63 | 12.42 | 12.45 | 753,603 | -0.13(-1.03%) |
Oct 01, 2010 | 12.58 | 12.60 | 12.49 | 12.58 | 1,112,155 | +0.06(+0.48%) |
Sep 30, 2010 | 12.52 | 12.64 | 12.47 | 12.52 | 1,250,645 | -0.05(-0.38%) |
Sep 29, 2010 | 12.47 | 12.64 | 12.47 | 12.57 | 1,267,985 | +0.03(+0.25%) |
Sep 28, 2010 | 12.40 | 12.54 | 12.30 | 12.54 | 1,138 | +0.08(+0.64%) |
Sep 27, 2010 | 12.43 | 12.50 | 12.37 | 12.46 | 583,333 | +0.03(+0.25%) |
Sep 24, 2010 | 12.29 | 12.42 | 12.25 | 12.42 | 949,847 | +0.23(+1.87%) |
Sep 23, 2010 | 12.27 | 12.42 | 12.20 | 12.20 | 4,717 | -0.12(-1.00%) |
Sep 22, 2010 | 12.49 | 12.58 | 12.30 | 12.32 | 1,415,940 | -0.11(-0.85%) |
Sep 21, 2010 | 12.53 | 12.57 | 12.42 | 12.42 | 1,295,023 | -0.09(-0.73%) |
Sep 20, 2010 | 12.35 | 12.52 | 12.28 | 12.52 | 881,223 | +0.18(+1.48%) |
Sep 17, 2010 | 12.33 | 12.38 | 12.20 | 12.33 | 1,192,863 | -0.09(-0.74%) |
Sep 15, 2010 | 12.42 | 12.49 | 12.40 | 12.42 | 608,251 | -0.04(-0.34%) |
Sep 14, 2010 | 12.47 | 12.54 | 12.42 | 12.47 | 657,249 | -0.03(-0.24%) |
Sep 13, 2010 | 12.38 | 12.50 | 12.33 | 12.50 | 1,143,464 | +0.21(+1.74%) |
Sep 10, 2010 | 12.34 | 12.36 | 12.22 | 12.28 | 935,679 | -0.02(-0.15%) |
Sep 09, 2010 | 12.27 | 12.30 | 12.21 | 12.30 | 1,413,643 | +0.16(+1.36%) |
Sep 08, 2010 | 12.29 | 12.36 | 11.96 | 12.14 | 1,438,899 | -0.09(-0.75%) |
Sep 07, 2010 | 12.33 | 12.42 | 12.22 | 12.23 | 3,891 | -0.16(-1.33%) |
Sep 03, 2010 | 12.47 | 12.50 | 12.33 | 12.39 | 1,004,000 | +0.04(+0.35%) |
Sep 02, 2010 | 12.52 | 12.55 | 12.29 | 12.35 | 2,268 | -0.17(-1.36%) |