Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.85 | 13.96 | 13.59 | 13.59 | 476,753 | -0.42(-3.01%) |
Nov 29, 2010 | 13.88 | 14.03 | 13.65 | 14.01 | 275,493 | -0.04(-0.26%) |
Nov 26, 2010 | 14.01 | 14.14 | 13.94 | 14.05 | 106,228 | -0.05(-0.39%) |
Nov 24, 2010 | 14.03 | 14.10 | 14.10 | 14.10 | 362,337 | +0.24(+1.72%) |
Nov 23, 2010 | 13.99 | 14.16 | 13.87 | 13.87 | 170,058 | -0.31(-2.20%) |
Nov 22, 2010 | 13.98 | 14.21 | 13.94 | 14.18 | 349,304 | +0.09(+0.65%) |
Nov 19, 2010 | 13.79 | 14.10 | 13.74 | 14.09 | 354,723 | +0.02(+0.13%) |
Nov 18, 2010 | 13.99 | 14.14 | 13.90 | 14.07 | 377,843 | +0.22(+1.59%) |
Nov 17, 2010 | 13.85 | 13.94 | 13.74 | 13.85 | 289,865 | +0.00(+0.00%) |
Nov 16, 2010 | 14.03 | 14.09 | 13.70 | 13.85 | 646,027 | -0.24(-1.69%) |
Nov 15, 2010 | 14.09 | 14.32 | 14.09 | 14.09 | 481,054 | +0.06(+0.39%) |
Nov 12, 2010 | 14.10 | 14.30 | 13.97 | 14.03 | 381,004 | -0.18(-1.29%) |
Nov 11, 2010 | 14.29 | 14.45 | 14.21 | 14.21 | 449,860 | -0.15(-1.02%) |
Nov 10, 2010 | 14.34 | 14.56 | 14.05 | 14.36 | 808,815 | +0.46(+3.29%) |
Nov 09, 2010 | 14.16 | 14.73 | 13.88 | 13.90 | 740,149 | -0.16(-1.17%) |
Nov 08, 2010 | 13.90 | 14.09 | 13.77 | 14.07 | 205,202 | +0.06(+0.39%) |
Nov 05, 2010 | 13.55 | 14.05 | 13.26 | 14.01 | 277,106 | +0.05(+0.39%) |
Nov 04, 2010 | 13.88 | 14.05 | 13.72 | 13.96 | 302,221 | +0.33(+2.42%) |
Nov 03, 2010 | 13.68 | 13.68 | 13.43 | 13.63 | 182,109 | +0.00(+0.00%) |
Nov 02, 2010 | 13.66 | 13.87 | 13.57 | 13.63 | 361,329 | +0.11(+0.81%) |
Nov 01, 2010 | 13.66 | 13.74 | 13.41 | 13.52 | 259,268 | -0.05(-0.40%) |
Oct 29, 2010 | 13.46 | 13.65 | 13.35 | 13.57 | 175,225 | +0.02(+0.14%) |
Oct 28, 2010 | 13.59 | 13.65 | 13.44 | 13.55 | 235,460 | +0.06(+0.43%) |
Oct 27, 2010 | 13.40 | 13.61 | 13.30 | 13.50 | 329,355 | -0.18(-1.33%) |
Oct 25, 2010 | 13.70 | 13.81 | 13.57 | 13.68 | 292,968 | +0.07(+0.54%) |
Oct 22, 2010 | 13.42 | 13.66 | 13.26 | 13.61 | 320,763 | +0.20(+1.49%) |
Oct 21, 2010 | 13.46 | 13.51 | 13.24 | 13.40 | 309,356 | +0.04(+0.27%) |
Oct 20, 2010 | 12.91 | 13.46 | 12.89 | 13.37 | 299,601 | +0.56(+4.41%) |
Oct 19, 2010 | 12.73 | 13.02 | 12.59 | 12.80 | 276,621 | -0.07(-0.57%) |
Oct 18, 2010 | 12.88 | 12.88 | 12.75 | 12.88 | 545,412 | +0.05(+0.43%) |
Oct 15, 2010 | 13.02 | 13.06 | 12.75 | 12.82 | 547,882 | -0.02(-0.14%) |
Oct 14, 2010 | 13.00 | 13.10 | 12.73 | 12.84 | 652,806 | -0.22(-1.67%) |
Oct 13, 2010 | 13.00 | 13.20 | 12.89 | 13.06 | 442,345 | +0.16(+1.27%) |
Oct 12, 2010 | 12.80 | 13.09 | 12.79 | 12.89 | 308,365 | +0.09(+0.71%) |
Oct 11, 2010 | 12.88 | 12.93 | 12.77 | 12.80 | 565,831 | -0.11(-0.85%) |
Oct 08, 2010 | 12.91 | 12.97 | 12.79 | 12.91 | 701,257 | +0.04(+0.28%) |
Oct 07, 2010 | 13.15 | 13.20 | 12.82 | 12.88 | 13,493 | -0.16(-1.26%) |
Oct 06, 2010 | 13.20 | 13.22 | 12.94 | 13.04 | 180,170 | -0.16(-1.24%) |
Oct 05, 2010 | 12.86 | 13.22 | 12.73 | 13.20 | 13,988 | +0.49(+3.87%) |
Oct 04, 2010 | 12.93 | 12.97 | 12.49 | 12.71 | 413,748 | -0.29(-2.24%) |
Oct 01, 2010 | 13.00 | 13.16 | 12.86 | 13.00 | 317,193 | +0.01(+0.05%) |
Sep 30, 2010 | 13.01 | 13.26 | 12.88 | 13.00 | 16,200 | +0.01(+0.09%) |
Sep 29, 2010 | 12.93 | 13.11 | 12.79 | 12.99 | 412,339 | +0.04(+0.28%) |
Sep 28, 2010 | 12.95 | 13.00 | 12.38 | 12.95 | 10,366 | +0.29(+2.30%) |
Sep 27, 2010 | 13.11 | 13.15 | 12.51 | 12.66 | 360,507 | -0.44(-3.34%) |
Sep 24, 2010 | 12.64 | 13.10 | 12.55 | 13.10 | 272,847 | +0.62(+4.96%) |
Sep 23, 2010 | 12.80 | 12.86 | 12.35 | 12.48 | 5,487 | -0.46(-3.52%) |
Sep 22, 2010 | 13.11 | 13.20 | 12.88 | 12.93 | 220,279 | -0.25(-1.93%) |
Sep 21, 2010 | 13.26 | 13.39 | 13.17 | 13.19 | 847 | -0.11(-0.82%) |
Sep 20, 2010 | 13.08 | 13.39 | 13.04 | 13.30 | 449,303 | +0.26(+1.96%) |
Sep 17, 2010 | 13.04 | 13.08 | 12.75 | 13.04 | 500,677 | +0.00(+0.00%) |
Sep 15, 2010 | 13.00 | 13.06 | 12.42 | 13.04 | 278,368 | +0.04(+0.28%) |
Sep 14, 2010 | 13.08 | 13.11 | 12.93 | 13.00 | 3,285 | -0.07(-0.56%) |
Sep 13, 2010 | 13.11 | 13.11 | 12.92 | 13.08 | 344,270 | +0.05(+0.42%) |
Sep 10, 2010 | 12.69 | 13.11 | 12.69 | 13.02 | 314,291 | +0.33(+2.58%) |
Sep 09, 2010 | 12.88 | 12.88 | 12.57 | 12.69 | 136 | -0.04(-0.29%) |
Sep 08, 2010 | 12.60 | 12.79 | 12.59 | 12.73 | 10,264 | +0.18(+1.45%) |
Sep 07, 2010 | 12.59 | 12.64 | 12.48 | 12.55 | 1,929 | -0.05(-0.43%) |
Sep 03, 2010 | 12.55 | 12.71 | 12.46 | 12.60 | 327,961 | +0.24(+1.91%) |
Sep 02, 2010 | 12.33 | 12.37 | 12.20 | 12.37 | 12,255 | +0.13(+1.04%) |