Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.49 | 12.66 | 12.34 | 12.37 | 489,380 | -0.34(-2.66%) |
Nov 29, 2010 | 12.84 | 12.88 | 12.49 | 12.71 | 361,942 | -0.24(-1.89%) |
Nov 26, 2010 | 12.97 | 13.12 | 12.95 | 12.95 | 67,705 | -0.16(-1.21%) |
Nov 24, 2010 | 13.10 | 13.11 | 13.11 | 13.11 | 241,423 | +0.16(+1.22%) |
Nov 23, 2010 | 12.99 | 13.12 | 12.87 | 12.95 | 235,975 | -0.27(-2.07%) |
Nov 22, 2010 | 13.25 | 13.31 | 13.00 | 13.23 | 193,206 | -0.14(-1.02%) |
Nov 19, 2010 | 13.26 | 13.40 | 13.14 | 13.36 | 182,306 | +0.08(+0.60%) |
Nov 18, 2010 | 13.18 | 13.43 | 13.05 | 13.29 | 167,679 | +0.29(+2.21%) |
Nov 17, 2010 | 13.03 | 13.09 | 12.83 | 13.00 | 217,068 | -0.03(-0.22%) |
Nov 16, 2010 | 13.25 | 13.34 | 12.85 | 13.03 | 273,865 | -0.42(-3.10%) |
Nov 15, 2010 | 13.34 | 13.59 | 13.20 | 13.44 | 120,550 | +0.17(+1.25%) |
Nov 12, 2010 | 13.34 | 13.91 | 13.22 | 13.28 | 274,174 | -0.29(-2.17%) |
Nov 11, 2010 | 13.45 | 13.70 | 13.37 | 13.57 | 203,755 | -0.09(-0.68%) |
Nov 10, 2010 | 13.59 | 13.77 | 13.48 | 13.67 | 273,892 | +0.12(+0.85%) |
Nov 09, 2010 | 13.63 | 13.68 | 13.50 | 13.55 | 217,637 | -0.11(-0.79%) |
Nov 08, 2010 | 13.78 | 13.78 | 13.36 | 13.66 | 263,711 | -0.12(-0.84%) |
Nov 05, 2010 | 13.73 | 14.29 | 13.65 | 13.77 | 506,323 | +0.05(+0.37%) |
Nov 04, 2010 | 13.17 | 13.77 | 13.11 | 13.72 | 477,422 | +0.75(+5.76%) |
Nov 03, 2010 | 12.70 | 12.98 | 12.56 | 12.98 | 188,434 | +0.29(+2.33%) |
Nov 02, 2010 | 12.25 | 12.69 | 12.20 | 12.68 | 269,977 | +0.60(+4.94%) |
Nov 01, 2010 | 12.40 | 12.47 | 11.89 | 12.08 | 411,275 | -0.24(-1.93%) |
Oct 29, 2010 | 12.23 | 12.59 | 12.18 | 12.32 | 246,794 | +0.02(+0.18%) |
Oct 28, 2010 | 12.39 | 12.48 | 12.23 | 12.30 | 143,141 | -0.04(-0.29%) |
Oct 27, 2010 | 12.25 | 12.41 | 12.22 | 12.34 | 184,241 | +0.01(+0.12%) |
Oct 25, 2010 | 12.56 | 12.65 | 12.27 | 12.32 | 112,244 | -0.13(-1.04%) |
Oct 22, 2010 | 12.36 | 12.54 | 12.30 | 12.45 | 231,567 | +0.09(+0.70%) |
Oct 21, 2010 | 12.82 | 13.16 | 12.29 | 12.36 | 295,196 | -0.37(-2.94%) |
Oct 20, 2010 | 12.46 | 12.88 | 12.36 | 12.74 | 237,908 | +0.32(+2.61%) |
Oct 19, 2010 | 12.44 | 12.84 | 12.28 | 12.41 | 256,934 | -0.24(-1.93%) |
Oct 18, 2010 | 12.11 | 12.68 | 12.00 | 12.66 | 252,034 | +0.63(+5.20%) |
Oct 15, 2010 | 12.64 | 12.67 | 11.98 | 12.03 | 434,570 | -0.42(-3.41%) |
Oct 14, 2010 | 12.96 | 12.97 | 12.30 | 12.46 | 165,018 | -0.37(-2.91%) |
Oct 13, 2010 | 12.40 | 13.15 | 12.23 | 12.83 | 437,096 | +0.50(+4.08%) |
Oct 12, 2010 | 12.16 | 12.36 | 11.96 | 12.33 | 129,956 | +0.14(+1.18%) |
Oct 11, 2010 | 12.27 | 12.34 | 12.13 | 12.18 | 64,560 | -0.13(-1.05%) |
Oct 08, 2010 | 12.26 | 12.40 | 12.07 | 12.31 | 177,070 | +0.04(+0.35%) |
Oct 07, 2010 | 12.32 | 12.38 | 12.16 | 12.27 | 219,433 | +0.06(+0.53%) |
Oct 06, 2010 | 12.29 | 12.43 | 12.04 | 12.21 | 261,542 | -0.07(-0.59%) |
Oct 05, 2010 | 11.79 | 12.35 | 11.49 | 12.28 | 378,820 | +0.62(+5.31%) |
Oct 04, 2010 | 12.06 | 12.09 | 11.62 | 11.66 | 442,342 | -0.49(-4.03%) |
Oct 01, 2010 | 12.34 | 12.40 | 11.95 | 12.15 | 288,926 | +0.00(+0.00%) |
Sep 30, 2010 | 12.27 | 12.57 | 12.15 | 12.15 | 467,065 | +0.06(+0.48%) |
Sep 29, 2010 | 11.98 | 12.32 | 11.86 | 12.09 | 245,781 | +0.03(+0.24%) |
Sep 28, 2010 | 11.95 | 12.12 | 11.67 | 12.06 | 289,472 | +0.17(+1.39%) |
Sep 27, 2010 | 12.03 | 12.20 | 11.87 | 11.90 | 280,492 | -0.18(-1.47%) |
Sep 24, 2010 | 11.80 | 12.10 | 11.75 | 12.07 | 353,210 | +0.47(+4.04%) |
Sep 23, 2010 | 12.05 | 12.35 | 11.59 | 11.61 | 424,531 | -0.60(-4.95%) |
Sep 22, 2010 | 12.57 | 12.69 | 12.05 | 12.21 | 197,142 | -0.44(-3.49%) |
Sep 21, 2010 | 13.01 | 13.23 | 12.64 | 12.65 | 363,549 | -0.38(-2.95%) |
Sep 20, 2010 | 12.47 | 13.04 | 12.30 | 13.03 | 410,425 | +0.60(+4.80%) |
Sep 17, 2010 | 12.44 | 12.51 | 12.10 | 12.44 | 599,145 | +0.15(+1.22%) |
Sep 15, 2010 | 12.05 | 12.37 | 11.91 | 12.29 | 211,168 | +0.19(+1.59%) |
Sep 14, 2010 | 12.33 | 12.34 | 11.99 | 12.10 | 157,904 | -0.25(-2.02%) |
Sep 13, 2010 | 11.77 | 12.39 | 11.77 | 12.35 | 315,432 | +0.71(+6.11%) |
Sep 10, 2010 | 11.56 | 11.70 | 11.40 | 11.63 | 135,197 | +0.11(+0.99%) |
Sep 09, 2010 | 11.66 | 11.75 | 11.32 | 11.52 | 129,297 | +0.06(+0.56%) |
Sep 08, 2010 | 11.51 | 11.78 | 11.36 | 11.46 | 273,942 | +0.01(+0.12%) |
Sep 07, 2010 | 11.88 | 12.00 | 11.41 | 11.44 | 212,111 | -0.49(-4.11%) |
Sep 03, 2010 | 11.90 | 12.06 | 11.77 | 11.93 | 169,245 | +0.21(+1.82%) |
Sep 02, 2010 | 11.70 | 11.81 | 11.43 | 11.72 | 216,323 | -0.04(-0.36%) |