Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.63 | 11.64 | 11.25 | 11.28 | 1,393,875 | -0.43(-3.67%) |
Nov 29, 2010 | 11.40 | 11.75 | 11.35 | 11.71 | 1,280,920 | +0.26(+2.26%) |
Nov 26, 2010 | 11.45 | 11.60 | 11.37 | 11.45 | 151,070 | -0.13(-1.12%) |
Nov 24, 2010 | 11.47 | 11.58 | 11.58 | 11.58 | 634,788 | +0.11(+0.99%) |
Nov 23, 2010 | 11.58 | 11.59 | 11.38 | 11.47 | 313,732 | -0.21(-1.80%) |
Nov 22, 2010 | 11.66 | 11.75 | 11.58 | 11.68 | 919,364 | -0.01(-0.07%) |
Nov 19, 2010 | 11.79 | 11.79 | 11.56 | 11.69 | 400,286 | -0.09(-0.76%) |
Nov 18, 2010 | 11.66 | 11.92 | 11.51 | 11.78 | 1,519,401 | +0.26(+2.25%) |
Nov 17, 2010 | 11.74 | 11.86 | 11.44 | 11.52 | 951,923 | -0.18(-1.53%) |
Nov 16, 2010 | 11.77 | 11.79 | 11.40 | 11.70 | 1,251,643 | -0.10(-0.82%) |
Nov 15, 2010 | 11.83 | 11.94 | 11.76 | 11.79 | 451,269 | +0.03(+0.28%) |
Nov 12, 2010 | 11.96 | 11.96 | 11.68 | 11.76 | 537,903 | -0.24(-2.03%) |
Nov 11, 2010 | 12.13 | 12.23 | 11.85 | 12.00 | 583,570 | -0.24(-1.99%) |
Nov 10, 2010 | 12.45 | 12.45 | 12.00 | 12.25 | 756,054 | -0.21(-1.69%) |
Nov 09, 2010 | 12.43 | 12.56 | 12.34 | 12.46 | 972,345 | +0.06(+0.52%) |
Nov 08, 2010 | 12.47 | 12.54 | 12.27 | 12.39 | 736,019 | -0.06(-0.52%) |
Nov 05, 2010 | 12.64 | 12.73 | 12.36 | 12.46 | 611,543 | -0.17(-1.35%) |
Nov 04, 2010 | 13.01 | 13.11 | 12.54 | 12.63 | 820,855 | -0.19(-1.52%) |
Nov 03, 2010 | 12.76 | 12.82 | 12.56 | 12.82 | 632,807 | +0.06(+0.51%) |
Nov 02, 2010 | 12.47 | 12.80 | 12.42 | 12.76 | 837,753 | +0.38(+3.08%) |
Nov 01, 2010 | 12.86 | 12.88 | 12.31 | 12.38 | 1,622,329 | -0.51(-3.96%) |
Oct 29, 2010 | 12.65 | 13.00 | 12.47 | 12.89 | 1,501,773 | +0.21(+1.66%) |
Oct 28, 2010 | 12.13 | 13.10 | 12.03 | 12.68 | 2,631,558 | -0.68(-5.10%) |
Oct 27, 2010 | 13.16 | 13.42 | 13.14 | 13.36 | 717,462 | +0.15(+1.17%) |
Oct 25, 2010 | 13.48 | 13.49 | 13.03 | 13.20 | 1,537,540 | -0.53(-3.84%) |
Oct 22, 2010 | 13.62 | 13.74 | 13.48 | 13.73 | 301,648 | +0.07(+0.53%) |
Oct 21, 2010 | 13.76 | 13.78 | 13.27 | 13.66 | 1,148,486 | +0.00(+0.00%) |
Oct 20, 2010 | 14.23 | 14.25 | 13.58 | 13.66 | 1,070,805 | -0.62(-4.37%) |
Oct 19, 2010 | 14.38 | 14.42 | 13.66 | 14.28 | 2,204,799 | -0.55(-3.72%) |
Oct 18, 2010 | 14.75 | 14.92 | 14.71 | 14.83 | 1,503,931 | +0.06(+0.38%) |
Oct 15, 2010 | 15.17 | 15.17 | 14.75 | 14.78 | 285,901 | -0.22(-1.46%) |
Oct 14, 2010 | 14.79 | 15.13 | 14.75 | 15.00 | 741,623 | +0.20(+1.37%) |
Oct 13, 2010 | 14.59 | 14.83 | 14.58 | 14.79 | 448,132 | +0.23(+1.56%) |
Oct 12, 2010 | 14.49 | 14.59 | 14.25 | 14.57 | 201,174 | +0.06(+0.39%) |
Oct 11, 2010 | 14.72 | 14.72 | 14.49 | 14.51 | 339,615 | -0.21(-1.43%) |
Oct 08, 2010 | 14.72 | 14.75 | 14.53 | 14.72 | 219,019 | +0.19(+1.28%) |
Oct 07, 2010 | 14.59 | 14.60 | 14.46 | 14.53 | 480,333 | -0.02(-0.11%) |
Oct 06, 2010 | 14.49 | 14.57 | 14.40 | 14.55 | 399,976 | +0.02(+0.11%) |
Oct 05, 2010 | 14.38 | 14.57 | 14.34 | 14.53 | 502,748 | +0.23(+1.59%) |
Oct 04, 2010 | 14.49 | 14.49 | 14.23 | 14.31 | 513,187 | -0.13(-0.90%) |
Oct 01, 2010 | 14.44 | 14.58 | 14.34 | 14.44 | 876,204 | +0.06(+0.45%) |
Sep 30, 2010 | 14.09 | 14.40 | 14.04 | 14.37 | 743,672 | +0.33(+2.37%) |
Sep 29, 2010 | 14.09 | 14.19 | 14.01 | 14.04 | 293,210 | -0.07(-0.52%) |
Sep 28, 2010 | 13.90 | 14.13 | 13.79 | 14.11 | 240,699 | +0.20(+1.46%) |
Sep 27, 2010 | 14.02 | 14.10 | 13.89 | 13.91 | 212,029 | -0.13(-0.92%) |
Sep 24, 2010 | 13.78 | 14.09 | 13.77 | 14.04 | 449,529 | +0.37(+2.73%) |
Sep 23, 2010 | 13.67 | 13.89 | 13.55 | 13.67 | 444,357 | -0.04(-0.30%) |
Sep 22, 2010 | 13.80 | 13.88 | 13.61 | 13.71 | 540,693 | -0.11(-0.82%) |
Sep 21, 2010 | 13.98 | 14.09 | 13.77 | 13.82 | 631,899 | -0.16(-1.16%) |
Sep 20, 2010 | 14.28 | 14.65 | 13.81 | 13.98 | 1,850,352 | +0.58(+4.36%) |
Sep 17, 2010 | 13.40 | 13.41 | 13.02 | 13.40 | 687,619 | +0.41(+3.12%) |
Sep 15, 2010 | 13.62 | 14.91 | 12.74 | 12.99 | 6,285,453 | +0.06(+0.44%) |
Sep 14, 2010 | 13.08 | 13.12 | 12.92 | 12.94 | 462,275 | -0.15(-1.18%) |
Sep 13, 2010 | 12.82 | 13.11 | 12.80 | 13.09 | 651,338 | +0.41(+3.19%) |
Sep 10, 2010 | 12.60 | 12.77 | 12.50 | 12.69 | 588,532 | +0.11(+0.90%) |
Sep 09, 2010 | 12.52 | 12.60 | 12.34 | 12.57 | 892,733 | +0.14(+1.11%) |
Sep 08, 2010 | 12.33 | 12.46 | 12.10 | 12.43 | 707,185 | +0.25(+2.06%) |
Sep 07, 2010 | 12.09 | 12.22 | 11.92 | 12.18 | 724,674 | +0.02(+0.20%) |
Sep 03, 2010 | 11.94 | 12.17 | 11.83 | 12.16 | 580,690 | +0.27(+2.25%) |
Sep 02, 2010 | 11.67 | 11.93 | 11.62 | 11.89 | 300,035 | +0.25(+2.16%) |