Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.62 | 13.76 | 13.59 | 13.69 | 252,829 | -0.11(-0.78%) |
Nov 29, 2010 | 13.74 | 13.81 | 13.58 | 13.80 | 318,453 | -0.02(-0.12%) |
Nov 26, 2010 | 13.80 | 13.86 | 13.77 | 13.81 | 117,719 | -0.06(-0.43%) |
Nov 24, 2010 | 13.71 | 13.87 | 13.87 | 13.87 | 269,786 | +0.30(+2.18%) |
Nov 23, 2010 | 13.54 | 13.62 | 13.49 | 13.58 | 471,425 | -0.13(-0.94%) |
Nov 22, 2010 | 13.59 | 13.73 | 13.52 | 13.71 | 370,454 | +0.07(+0.54%) |
Nov 19, 2010 | 13.55 | 13.65 | 13.48 | 13.63 | 220,387 | +0.06(+0.44%) |
Nov 18, 2010 | 13.52 | 13.65 | 13.52 | 13.57 | 440,458 | +0.21(+1.58%) |
Nov 17, 2010 | 13.35 | 13.39 | 13.28 | 13.36 | 231,320 | +0.05(+0.36%) |
Nov 16, 2010 | 13.46 | 13.49 | 13.22 | 13.31 | 479,353 | -0.24(-1.78%) |
Nov 15, 2010 | 13.64 | 13.70 | 13.55 | 13.55 | 207,456 | -0.01(-0.06%) |
Nov 12, 2010 | 13.65 | 13.75 | 13.53 | 13.56 | 256,444 | -0.21(-1.54%) |
Nov 11, 2010 | 13.67 | 13.83 | 13.63 | 13.77 | 172,020 | -0.03(-0.24%) |
Nov 10, 2010 | 13.71 | 13.81 | 13.57 | 13.81 | 229,263 | +0.13(+0.97%) |
Nov 09, 2010 | 13.89 | 13.92 | 13.61 | 13.68 | 796,816 | -0.17(-1.24%) |
Nov 08, 2010 | 13.82 | 13.89 | 13.75 | 13.85 | 361,142 | +0.00(+0.00%) |
Nov 05, 2010 | 13.79 | 13.90 | 13.77 | 13.85 | 504,184 | +0.09(+0.62%) |
Nov 04, 2010 | 13.68 | 13.77 | 13.63 | 13.76 | 714,309 | +0.32(+2.37%) |
Nov 03, 2010 | 13.40 | 13.46 | 13.26 | 13.44 | 255,893 | +0.06(+0.41%) |
Nov 02, 2010 | 13.34 | 13.40 | 13.24 | 13.39 | 339,719 | +0.22(+1.64%) |
Nov 01, 2010 | 13.32 | 13.39 | 13.08 | 13.17 | 340,565 | -0.06(-0.48%) |
Oct 29, 2010 | 13.15 | 13.29 | 13.15 | 13.24 | 395,659 | +0.04(+0.29%) |
Oct 28, 2010 | 13.37 | 13.39 | 13.14 | 13.20 | 274,727 | -0.06(-0.49%) |
Oct 27, 2010 | 13.21 | 13.27 | 13.10 | 13.26 | 424,017 | -0.06(-0.43%) |
Oct 25, 2010 | 13.35 | 13.45 | 13.30 | 13.32 | 320,886 | +0.09(+0.68%) |
Oct 22, 2010 | 13.15 | 13.24 | 13.13 | 13.23 | 166,863 | +0.10(+0.76%) |
Oct 21, 2010 | 13.24 | 13.32 | 13.00 | 13.13 | 276,911 | -0.05(-0.36%) |
Oct 20, 2010 | 13.09 | 13.24 | 13.07 | 13.18 | 302,478 | +0.14(+1.09%) |
Oct 19, 2010 | 13.12 | 13.26 | 12.95 | 13.03 | 499,509 | -0.26(-1.98%) |
Oct 18, 2010 | 13.22 | 13.30 | 13.20 | 13.30 | 283,378 | +0.10(+0.75%) |
Oct 15, 2010 | 13.31 | 13.33 | 13.12 | 13.20 | 189,619 | -0.02(-0.16%) |
Oct 14, 2010 | 13.28 | 13.30 | 13.12 | 13.22 | 501,588 | -0.04(-0.29%) |
Oct 13, 2010 | 13.18 | 13.34 | 13.12 | 13.26 | 271,161 | +0.18(+1.38%) |
Oct 12, 2010 | 12.98 | 13.12 | 12.87 | 13.08 | 204,416 | +0.05(+0.36%) |
Oct 11, 2010 | 13.03 | 13.11 | 13.00 | 13.03 | 179,182 | +0.02(+0.17%) |
Oct 08, 2010 | 13.01 | 13.06 | 12.81 | 13.01 | 265,002 | +0.15(+1.20%) |
Oct 07, 2010 | 12.94 | 12.95 | 12.77 | 12.85 | 192,599 | -0.02(-0.17%) |
Oct 06, 2010 | 12.92 | 12.97 | 12.82 | 12.88 | 237,751 | -0.07(-0.53%) |
Oct 05, 2010 | 12.75 | 12.97 | 12.70 | 12.94 | 459,662 | +0.32(+2.56%) |
Oct 04, 2010 | 12.74 | 12.82 | 12.54 | 12.62 | 240,712 | -0.16(-1.28%) |
Oct 01, 2010 | 12.79 | 12.85 | 12.68 | 12.79 | 199,840 | +0.07(+0.54%) |
Sep 30, 2010 | 12.82 | 12.90 | 12.62 | 12.72 | 280,528 | -0.03(-0.20%) |
Sep 29, 2010 | 12.67 | 12.79 | 12.65 | 12.74 | 377,043 | +0.03(+0.20%) |
Sep 28, 2010 | 12.60 | 12.73 | 12.41 | 12.72 | 404,978 | +0.12(+0.99%) |
Sep 27, 2010 | 12.63 | 12.66 | 12.54 | 12.59 | 248,821 | -0.02(-0.17%) |
Sep 24, 2010 | 12.40 | 12.63 | 12.39 | 12.61 | 302,857 | +0.35(+2.88%) |
Sep 23, 2010 | 12.30 | 12.47 | 12.23 | 12.26 | 165,393 | -0.13(-1.08%) |
Sep 22, 2010 | 12.49 | 12.57 | 12.31 | 12.39 | 266,658 | -0.14(-1.13%) |
Sep 21, 2010 | 12.63 | 12.67 | 12.52 | 12.54 | 256,123 | -0.07(-0.58%) |
Sep 20, 2010 | 12.34 | 12.63 | 12.29 | 12.61 | 515,454 | +0.27(+2.19%) |
Sep 17, 2010 | 12.34 | 12.39 | 12.19 | 12.34 | 143,081 | -0.03(-0.21%) |
Sep 15, 2010 | 12.27 | 12.38 | 12.19 | 12.36 | 260,673 | +0.07(+0.56%) |
Sep 14, 2010 | 12.30 | 12.40 | 12.24 | 12.30 | 206,277 | -0.01(-0.10%) |
Sep 13, 2010 | 12.19 | 12.35 | 12.18 | 12.31 | 228,977 | +0.25(+2.10%) |
Sep 10, 2010 | 12.05 | 12.12 | 12.00 | 12.05 | 123,444 | +0.03(+0.21%) |
Sep 09, 2010 | 12.16 | 12.17 | 11.94 | 12.03 | 183,509 | +0.02(+0.18%) |
Sep 08, 2010 | 11.95 | 12.08 | 11.95 | 12.01 | 239,003 | +0.07(+0.61%) |
Sep 07, 2010 | 12.09 | 12.09 | 11.91 | 11.93 | 198,873 | -0.22(-1.80%) |
Sep 03, 2010 | 12.10 | 12.19 | 12.04 | 12.15 | 267,621 | +0.20(+1.69%) |
Sep 02, 2010 | 11.80 | 11.96 | 11.77 | 11.95 | 320,096 | +0.17(+1.42%) |