Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.97 | 12.99 | 12.72 | 12.87 | 235,742 | -0.25(-1.91%) |
Nov 29, 2010 | 13.25 | 13.32 | 12.97 | 13.12 | 73,941 | -0.26(-1.94%) |
Nov 26, 2010 | 13.19 | 13.45 | 13.14 | 13.38 | 42,572 | +0.10(+0.75%) |
Nov 24, 2010 | 13.00 | 13.28 | 13.28 | 13.28 | 76,948 | +0.37(+2.87%) |
Nov 23, 2010 | 12.77 | 12.93 | 12.64 | 12.91 | 106,232 | -0.03(-0.23%) |
Nov 22, 2010 | 12.89 | 13.03 | 12.67 | 12.94 | 70,661 | -0.04(-0.31%) |
Nov 19, 2010 | 13.19 | 13.20 | 12.89 | 12.98 | 138,262 | -0.21(-1.59%) |
Nov 18, 2010 | 13.40 | 13.52 | 13.13 | 13.19 | 160,575 | -0.06(-0.45%) |
Nov 17, 2010 | 13.30 | 13.44 | 13.21 | 13.25 | 65,485 | -0.04(-0.30%) |
Nov 16, 2010 | 13.74 | 13.74 | 13.21 | 13.29 | 140,197 | -0.54(-3.90%) |
Nov 15, 2010 | 13.94 | 14.01 | 13.80 | 13.83 | 75,775 | -0.03(-0.22%) |
Nov 12, 2010 | 14.00 | 14.32 | 13.85 | 13.86 | 96,263 | -0.30(-2.12%) |
Nov 11, 2010 | 14.05 | 14.31 | 13.98 | 14.16 | 132,694 | -0.03(-0.21%) |
Nov 10, 2010 | 13.76 | 14.26 | 13.76 | 14.19 | 189,402 | +0.44(+3.20%) |
Nov 09, 2010 | 13.64 | 13.89 | 13.54 | 13.75 | 177,177 | +0.17(+1.25%) |
Nov 08, 2010 | 13.52 | 13.60 | 13.35 | 13.58 | 110,997 | -0.02(-0.15%) |
Nov 05, 2010 | 13.50 | 13.63 | 13.46 | 13.60 | 137,126 | +0.15(+1.12%) |
Nov 04, 2010 | 13.28 | 13.47 | 13.10 | 13.45 | 220,294 | +0.39(+2.99%) |
Nov 03, 2010 | 13.21 | 13.31 | 12.97 | 13.06 | 159,496 | -0.10(-0.76%) |
Nov 02, 2010 | 13.25 | 13.40 | 13.09 | 13.16 | 220,067 | +0.08(+0.61%) |
Nov 01, 2010 | 13.10 | 13.15 | 12.93 | 13.08 | 309,403 | -0.04(-0.30%) |
Oct 29, 2010 | 12.91 | 13.13 | 12.66 | 13.12 | 710,821 | +0.10(+0.77%) |
Oct 28, 2010 | 14.22 | 14.23 | 12.80 | 13.02 | 904,818 | -1.31(-9.14%) |
Oct 27, 2010 | 14.35 | 14.38 | 14.12 | 14.33 | 65,236 | -0.44(-2.98%) |
Oct 25, 2010 | 14.30 | 14.90 | 14.24 | 14.77 | 273,094 | +0.59(+4.16%) |
Oct 22, 2010 | 14.06 | 14.24 | 14.02 | 14.18 | 208,107 | +0.16(+1.14%) |
Oct 21, 2010 | 14.10 | 14.18 | 13.86 | 14.02 | 204,911 | +0.02(+0.14%) |
Oct 20, 2010 | 14.18 | 14.20 | 13.95 | 14.00 | 200,000 | -0.12(-0.81%) |
Oct 19, 2010 | 14.14 | 14.32 | 13.98 | 14.12 | 276,788 | -0.29(-1.98%) |
Oct 18, 2010 | 14.29 | 14.53 | 14.27 | 14.40 | 194,163 | +0.10(+0.70%) |
Oct 15, 2010 | 14.83 | 14.89 | 14.29 | 14.30 | 237,428 | -0.33(-2.26%) |
Oct 14, 2010 | 14.69 | 14.84 | 14.52 | 14.63 | 153,146 | -0.11(-0.75%) |
Oct 13, 2010 | 14.83 | 15.03 | 14.70 | 14.74 | 433,548 | -0.07(-0.47%) |
Oct 12, 2010 | 14.72 | 15.02 | 14.63 | 14.81 | 168,800 | +0.01(+0.07%) |
Oct 11, 2010 | 15.14 | 15.18 | 14.79 | 14.80 | 95,770 | -0.38(-2.50%) |
Oct 08, 2010 | 14.88 | 15.32 | 14.74 | 15.18 | 136,502 | +0.34(+2.29%) |
Oct 07, 2010 | 14.80 | 14.99 | 14.58 | 14.84 | 192,197 | +0.16(+1.09%) |
Oct 06, 2010 | 14.62 | 14.76 | 14.48 | 14.68 | 139,292 | -0.01(-0.07%) |
Oct 05, 2010 | 14.50 | 14.73 | 14.37 | 14.69 | 193,464 | +0.37(+2.58%) |
Oct 04, 2010 | 14.55 | 14.62 | 14.26 | 14.32 | 122,438 | -0.31(-2.12%) |
Oct 01, 2010 | 14.65 | 14.79 | 14.43 | 14.63 | 153,526 | +0.05(+0.34%) |
Sep 30, 2010 | 14.83 | 14.83 | 14.28 | 14.58 | 237,230 | -0.11(-0.75%) |
Sep 29, 2010 | 14.64 | 14.91 | 14.50 | 14.69 | 129,704 | -0.04(-0.27%) |
Sep 28, 2010 | 14.43 | 14.74 | 14.15 | 14.73 | 137,324 | +0.38(+2.65%) |
Sep 27, 2010 | 14.42 | 14.52 | 14.24 | 14.35 | 185,880 | -0.10(-0.69%) |
Sep 24, 2010 | 14.14 | 14.52 | 14.11 | 14.45 | 354,009 | +0.49(+3.51%) |
Sep 23, 2010 | 14.04 | 14.24 | 13.88 | 13.96 | 121,720 | -0.22(-1.55%) |
Sep 22, 2010 | 14.00 | 14.44 | 13.98 | 14.18 | 207,657 | +0.14(+1.00%) |
Sep 21, 2010 | 14.59 | 14.59 | 14.03 | 14.04 | 146,523 | -0.52(-3.57%) |
Sep 20, 2010 | 14.11 | 14.60 | 13.85 | 14.56 | 217,613 | +0.46(+3.26%) |
Sep 17, 2010 | 14.33 | 14.41 | 13.88 | 14.10 | 275,662 | -0.16(-1.12%) |
Sep 15, 2010 | 13.67 | 14.31 | 13.53 | 14.26 | 295,734 | +0.49(+3.56%) |
Sep 14, 2010 | 13.84 | 13.89 | 13.36 | 13.77 | 343,065 | -0.04(-0.29%) |
Sep 13, 2010 | 12.96 | 13.90 | 12.90 | 13.81 | 376,840 | +0.92(+7.14%) |
Sep 10, 2010 | 12.73 | 12.98 | 12.65 | 12.89 | 201,988 | +0.21(+1.66%) |
Sep 09, 2010 | 12.87 | 12.90 | 12.59 | 12.68 | 114,690 | -0.04(-0.31%) |
Sep 08, 2010 | 12.42 | 12.77 | 12.34 | 12.72 | 231,332 | +0.34(+2.75%) |
Sep 07, 2010 | 12.67 | 12.77 | 12.30 | 12.38 | 267,508 | -0.33(-2.60%) |
Sep 03, 2010 | 12.59 | 12.78 | 12.19 | 12.71 | 415,353 | +0.23(+1.84%) |
Sep 02, 2010 | 12.48 | 12.52 | 12.32 | 12.48 | 255,372 | -0.02(-0.16%) |