Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.42 | 14.46 | 14.29 | 14.40 | 13,369 | +0.12(+0.84%) |
Nov 29, 2010 | 14.35 | 14.35 | 14.21 | 14.28 | 6,054 | -0.02(-0.14%) |
Nov 26, 2010 | 14.26 | 14.35 | 14.25 | 14.30 | 2,580 | +0.03(+0.21%) |
Nov 24, 2010 | 14.34 | 14.27 | 14.27 | 14.27 | 3,961 | +0.02(+0.14%) |
Nov 23, 2010 | 14.09 | 14.32 | 14.09 | 14.25 | 6,069 | +0.04(+0.28%) |
Nov 22, 2010 | 13.97 | 14.25 | 13.97 | 14.21 | 8,682 | +0.20(+1.43%) |
Nov 19, 2010 | 13.98 | 14.07 | 13.96 | 14.01 | 4,183 | +0.08(+0.57%) |
Nov 18, 2010 | 14.11 | 14.11 | 13.87 | 13.93 | 41,362 | -0.13(-0.92%) |
Nov 17, 2010 | 13.96 | 14.07 | 13.90 | 14.06 | 19,232 | +0.27(+1.98%) |
Nov 16, 2010 | 13.40 | 14.27 | 13.35 | 13.79 | 37,687 | +0.17(+1.23%) |
Nov 15, 2010 | 13.83 | 13.83 | 13.38 | 13.62 | 56,416 | -0.19(-1.38%) |
Nov 12, 2010 | 13.90 | 13.91 | 13.77 | 13.81 | 9,012 | -0.12(-0.86%) |
Nov 11, 2010 | 14.18 | 14.18 | 13.65 | 13.93 | 31,155 | -0.31(-2.18%) |
Nov 10, 2010 | 14.52 | 14.52 | 14.00 | 14.24 | 37,307 | -0.29(-2.00%) |
Nov 09, 2010 | 14.76 | 14.76 | 14.53 | 14.53 | 8,588 | -0.20(-1.38%) |
Nov 08, 2010 | 14.70 | 14.75 | 14.65 | 14.73 | 17,798 | +0.08(+0.57%) |
Nov 05, 2010 | 14.66 | 14.70 | 14.64 | 14.65 | 7,318 | -0.05(-0.34%) |
Nov 04, 2010 | 14.63 | 14.72 | 14.63 | 14.70 | 2,764 | +0.18(+1.25%) |
Nov 03, 2010 | 14.50 | 14.70 | 14.50 | 14.52 | 14,274 | -0.01(-0.08%) |
Nov 02, 2010 | 14.60 | 14.60 | 14.50 | 14.53 | 16,594 | -0.07(-0.46%) |
Nov 01, 2010 | 14.58 | 14.68 | 14.50 | 14.60 | 14,599 | +0.04(+0.26%) |
Oct 29, 2010 | 14.54 | 14.68 | 14.54 | 14.56 | 6,563 | +0.02(+0.14%) |
Oct 28, 2010 | 14.62 | 14.70 | 14.54 | 14.54 | 13,481 | -0.11(-0.75%) |
Oct 27, 2010 | 14.74 | 14.79 | 14.65 | 14.65 | 2,899 | -0.17(-1.12%) |
Oct 25, 2010 | 14.79 | 14.82 | 14.76 | 14.82 | 11,168 | +0.08(+0.58%) |
Oct 22, 2010 | 14.80 | 14.80 | 14.72 | 14.73 | 10,835 | -0.07(-0.46%) |
Oct 21, 2010 | 14.79 | 14.80 | 14.70 | 14.80 | 14,102 | +0.02(+0.14%) |
Oct 20, 2010 | 14.81 | 14.85 | 14.70 | 14.78 | 21,044 | +0.03(+0.20%) |
Oct 19, 2010 | 14.68 | 14.79 | 14.68 | 14.75 | 15,271 | +0.11(+0.75%) |
Oct 18, 2010 | 14.66 | 14.80 | 14.63 | 14.64 | 9,036 | +0.00(+0.00%) |
Oct 15, 2010 | 14.88 | 14.91 | 14.64 | 14.64 | 19,908 | -0.24(-1.59%) |
Oct 14, 2010 | 14.87 | 14.90 | 14.85 | 14.88 | 3,690 | +0.01(+0.04%) |
Oct 13, 2010 | 14.86 | 14.87 | 14.83 | 14.87 | 2,589 | +0.05(+0.32%) |
Oct 12, 2010 | 14.75 | 14.85 | 14.65 | 14.82 | 25,551 | +0.07(+0.49%) |
Oct 11, 2010 | 14.80 | 14.83 | 14.75 | 14.75 | 15,059 | +0.05(+0.37%) |
Oct 08, 2010 | 14.70 | 14.75 | 14.66 | 14.70 | 7,616 | -0.05(-0.37%) |
Oct 07, 2010 | 14.75 | 14.79 | 14.65 | 14.75 | 12,099 | +0.01(+0.07%) |
Oct 06, 2010 | 14.75 | 14.79 | 14.69 | 14.74 | 11,811 | -0.01(-0.09%) |
Oct 05, 2010 | 14.74 | 14.83 | 14.73 | 14.75 | 5,888 | +0.02(+0.16%) |
Oct 04, 2010 | 14.68 | 14.87 | 14.68 | 14.73 | 17,568 | -0.02(-0.13%) |
Oct 01, 2010 | 14.75 | 15.10 | 14.65 | 14.75 | 24,016 | -0.29(-1.93%) |
Sep 30, 2010 | 14.90 | 15.04 | 14.86 | 15.04 | 14,202 | +0.19(+1.28%) |
Sep 29, 2010 | 14.87 | 14.93 | 14.69 | 14.85 | 19,730 | +0.03(+0.20%) |
Sep 28, 2010 | 14.81 | 14.92 | 14.78 | 14.82 | 11,986 | -0.06(-0.40%) |
Sep 27, 2010 | 14.81 | 14.95 | 14.80 | 14.88 | 8,055 | +0.07(+0.48%) |
Sep 24, 2010 | 14.90 | 14.93 | 14.80 | 14.81 | 8,969 | -0.06(-0.41%) |
Sep 23, 2010 | 14.88 | 14.93 | 14.87 | 14.87 | 11,811 | -0.13(-0.87%) |
Sep 22, 2010 | 14.88 | 15.07 | 14.88 | 15.00 | 7,357 | +0.12(+0.81%) |
Sep 21, 2010 | 14.92 | 14.96 | 14.80 | 14.88 | 20,803 | -0.03(-0.20%) |
Sep 20, 2010 | 14.90 | 15.07 | 14.90 | 14.91 | 12,467 | -0.10(-0.67%) |
Sep 17, 2010 | 15.01 | 15.12 | 15.01 | 15.01 | 11,780 | +0.05(+0.33%) |
Sep 15, 2010 | 15.04 | 15.35 | 14.96 | 14.96 | 36,583 | -0.03(-0.20%) |
Sep 14, 2010 | 14.75 | 15.00 | 14.75 | 14.99 | 19,558 | +0.19(+1.28%) |
Sep 13, 2010 | 14.70 | 14.90 | 14.70 | 14.80 | 16,551 | -0.04(-0.27%) |
Sep 10, 2010 | 14.85 | 14.93 | 14.84 | 14.84 | 4,927 | -0.06(-0.40%) |
Sep 09, 2010 | 14.96 | 15.05 | 14.90 | 14.90 | 11,652 | -0.07(-0.47%) |
Sep 08, 2010 | 15.12 | 15.15 | 14.93 | 14.97 | 11,844 | +0.00(+0.00%) |
Sep 07, 2010 | 14.98 | 15.01 | 14.93 | 14.97 | 9,524 | -0.00(-0.00%) |
Sep 03, 2010 | 15.06 | 15.06 | 14.97 | 14.97 | 5,658 | -0.16(-1.06%) |
Sep 02, 2010 | 15.10 | 15.14 | 15.10 | 15.13 | 6,888 | +0.06(+0.40%) |