Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.04 | 13.24 | 12.89 | 13.15 | 3,585,535 | +0.04(+0.29%) |
Nov 29, 2010 | 12.90 | 13.26 | 12.89 | 13.11 | 1,484,048 | +0.17(+1.35%) |
Nov 26, 2010 | 12.97 | 13.08 | 12.91 | 12.94 | 372,597 | -0.17(-1.33%) |
Nov 24, 2010 | 12.88 | 13.11 | 13.11 | 13.11 | 799,009 | +0.36(+2.79%) |
Nov 23, 2010 | 12.70 | 12.92 | 12.65 | 12.75 | 1,120,496 | -0.07(-0.53%) |
Nov 22, 2010 | 12.86 | 12.88 | 12.71 | 12.82 | 811,345 | -0.06(-0.47%) |
Nov 19, 2010 | 12.82 | 12.91 | 12.71 | 12.88 | 1,060,176 | +0.00(+0.00%) |
Nov 18, 2010 | 13.07 | 13.15 | 12.82 | 12.88 | 3,194,171 | -0.05(-0.41%) |
Nov 17, 2010 | 13.15 | 13.23 | 12.93 | 12.94 | 1,547,189 | -0.24(-1.78%) |
Nov 16, 2010 | 13.53 | 13.59 | 13.13 | 13.17 | 1,313,160 | -0.44(-3.23%) |
Nov 15, 2010 | 13.64 | 13.77 | 13.57 | 13.61 | 773,196 | +0.04(+0.28%) |
Nov 12, 2010 | 13.91 | 13.92 | 13.52 | 13.57 | 1,065,146 | -0.39(-2.82%) |
Nov 11, 2010 | 14.04 | 14.05 | 13.91 | 13.97 | 1,014,426 | -0.22(-1.55%) |
Nov 10, 2010 | 13.88 | 14.25 | 13.83 | 14.19 | 1,890,207 | +0.34(+2.46%) |
Nov 09, 2010 | 14.28 | 14.48 | 13.80 | 13.85 | 1,809,792 | -0.38(-2.66%) |
Nov 08, 2010 | 14.27 | 14.40 | 14.12 | 14.23 | 1,625,405 | -0.04(-0.27%) |
Nov 05, 2010 | 14.04 | 14.65 | 14.03 | 14.26 | 1,090,870 | +0.20(+1.46%) |
Nov 04, 2010 | 13.92 | 14.09 | 13.85 | 14.06 | 1,644,558 | +0.25(+1.81%) |
Nov 03, 2010 | 13.35 | 13.81 | 13.35 | 13.81 | 1,517,142 | +0.45(+3.40%) |
Nov 02, 2010 | 13.39 | 13.50 | 13.19 | 13.35 | 861,374 | +0.09(+0.69%) |
Nov 01, 2010 | 13.44 | 13.54 | 13.06 | 13.26 | 1,117,624 | -0.10(-0.74%) |
Oct 29, 2010 | 13.19 | 13.36 | 13.16 | 13.36 | 1,040,522 | +0.22(+1.67%) |
Oct 28, 2010 | 13.57 | 13.57 | 13.04 | 13.14 | 1,068,385 | -0.36(-2.64%) |
Oct 27, 2010 | 13.37 | 13.67 | 13.32 | 13.50 | 1,494,303 | +0.73(+5.70%) |
Oct 25, 2010 | 12.88 | 12.91 | 12.70 | 12.77 | 922,876 | -0.08(-0.59%) |
Oct 22, 2010 | 12.58 | 12.85 | 12.54 | 12.85 | 850,582 | +0.27(+2.11%) |
Oct 21, 2010 | 12.76 | 12.88 | 12.47 | 12.58 | 648,156 | -0.14(-1.13%) |
Oct 20, 2010 | 12.57 | 12.76 | 12.35 | 12.73 | 701,400 | +0.15(+1.21%) |
Oct 19, 2010 | 12.54 | 12.82 | 12.47 | 12.57 | 975,928 | -0.13(-1.01%) |
Oct 18, 2010 | 12.48 | 12.73 | 12.43 | 12.70 | 651,002 | +0.17(+1.33%) |
Oct 15, 2010 | 12.76 | 12.87 | 12.51 | 12.54 | 773,017 | -0.11(-0.90%) |
Oct 14, 2010 | 12.76 | 12.80 | 12.40 | 12.65 | 1,124,171 | -0.20(-1.53%) |
Oct 13, 2010 | 12.88 | 12.88 | 12.67 | 12.85 | 922,223 | +0.05(+0.42%) |
Oct 12, 2010 | 12.68 | 12.86 | 12.56 | 12.79 | 817,428 | +0.07(+0.54%) |
Oct 11, 2010 | 12.78 | 12.85 | 12.66 | 12.73 | 809,897 | -0.03(-0.24%) |
Oct 08, 2010 | 12.74 | 12.82 | 12.58 | 12.76 | 529,617 | +0.02(+0.12%) |
Oct 07, 2010 | 12.63 | 12.88 | 12.54 | 12.74 | 1,161,650 | +0.24(+1.94%) |
Oct 06, 2010 | 12.60 | 12.75 | 12.36 | 12.50 | 1,131,439 | -0.17(-1.32%) |
Oct 05, 2010 | 12.39 | 12.73 | 12.13 | 12.66 | 1,689,965 | +0.41(+3.34%) |
Oct 04, 2010 | 12.14 | 12.38 | 12.13 | 12.26 | 951,359 | +0.10(+0.81%) |
Oct 01, 2010 | 12.42 | 12.49 | 12.11 | 12.16 | 1,172,223 | -0.18(-1.47%) |
Sep 30, 2010 | 12.28 | 12.48 | 12.08 | 12.34 | 1,551,050 | +0.24(+2.00%) |
Sep 29, 2010 | 12.19 | 12.43 | 12.07 | 12.10 | 1,249,096 | -0.20(-1.66%) |
Sep 28, 2010 | 12.31 | 12.38 | 11.97 | 12.30 | 1,447,631 | +0.03(+0.25%) |
Sep 27, 2010 | 12.47 | 12.50 | 12.25 | 12.27 | 1,061,008 | -0.23(-1.82%) |
Sep 24, 2010 | 12.44 | 12.69 | 12.39 | 12.50 | 1,335,495 | +0.23(+1.85%) |
Sep 23, 2010 | 12.19 | 12.76 | 12.13 | 12.27 | 2,028,222 | -0.05(-0.43%) |
Sep 22, 2010 | 12.54 | 12.55 | 12.24 | 12.32 | 1,196,224 | -0.33(-2.58%) |
Sep 21, 2010 | 12.88 | 12.88 | 12.60 | 12.65 | 1,045,506 | -0.24(-1.84%) |
Sep 20, 2010 | 12.64 | 12.92 | 12.45 | 12.89 | 1,178,775 | +0.34(+2.73%) |
Sep 17, 2010 | 12.44 | 12.57 | 12.35 | 12.54 | 1,677,302 | +0.05(+0.36%) |
Sep 15, 2010 | 12.57 | 12.62 | 12.41 | 12.50 | 1,473,989 | -0.14(-1.08%) |
Sep 14, 2010 | 12.65 | 12.74 | 12.38 | 12.63 | 1,808,262 | -0.04(-0.30%) |
Sep 13, 2010 | 12.51 | 12.67 | 12.47 | 12.67 | 1,458,314 | +0.31(+2.51%) |
Sep 10, 2010 | 12.32 | 12.47 | 12.29 | 12.36 | 1,286,747 | +0.06(+0.49%) |
Sep 09, 2010 | 12.17 | 12.31 | 12.11 | 12.30 | 1,263,162 | +0.33(+2.72%) |
Sep 08, 2010 | 11.92 | 12.16 | 11.92 | 11.97 | 1,401,879 | +0.10(+0.83%) |
Sep 07, 2010 | 12.22 | 12.24 | 11.82 | 11.88 | 2,181,104 | -0.40(-3.27%) |
Sep 03, 2010 | 12.00 | 12.28 | 11.97 | 12.28 | 1,751,407 | +0.42(+3.58%) |
Sep 02, 2010 | 11.54 | 11.85 | 11.45 | 11.85 | 1,540,553 | +0.27(+2.29%) |