Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.42 | 12.59 | 12.26 | 12.53 | 492,596 | -0.05(-0.42%) |
Nov 29, 2010 | 12.54 | 12.69 | 12.42 | 12.58 | 409,085 | -0.03(-0.21%) |
Nov 26, 2010 | 12.80 | 12.88 | 12.58 | 12.61 | 148,483 | -0.32(-2.45%) |
Nov 24, 2010 | 12.85 | 12.92 | 12.92 | 12.92 | 148,595 | +0.16(+1.24%) |
Nov 23, 2010 | 12.69 | 12.90 | 12.55 | 12.76 | 316,991 | -0.05(-0.41%) |
Nov 22, 2010 | 12.97 | 13.03 | 12.56 | 12.82 | 334,183 | -0.22(-1.69%) |
Nov 19, 2010 | 13.11 | 13.17 | 12.83 | 13.04 | 303,039 | -0.07(-0.54%) |
Nov 18, 2010 | 13.20 | 13.30 | 13.03 | 13.11 | 224,868 | +0.07(+0.54%) |
Nov 17, 2010 | 13.35 | 13.46 | 12.99 | 13.04 | 202,486 | -0.33(-2.44%) |
Nov 16, 2010 | 13.56 | 13.64 | 13.18 | 13.36 | 381,640 | -0.33(-2.38%) |
Nov 15, 2010 | 13.70 | 13.98 | 13.60 | 13.69 | 286,217 | +0.04(+0.32%) |
Nov 12, 2010 | 13.94 | 14.23 | 13.61 | 13.64 | 381,261 | -0.45(-3.19%) |
Nov 11, 2010 | 14.00 | 14.15 | 13.91 | 14.09 | 388,255 | -0.11(-0.74%) |
Nov 10, 2010 | 14.13 | 14.27 | 13.91 | 14.20 | 336,127 | +0.11(+0.75%) |
Nov 09, 2010 | 14.57 | 14.59 | 14.02 | 14.09 | 283,763 | -0.47(-3.20%) |
Nov 08, 2010 | 14.45 | 14.73 | 14.30 | 14.56 | 423,816 | +0.05(+0.36%) |
Nov 05, 2010 | 14.08 | 14.85 | 13.86 | 14.51 | 504,981 | +0.48(+3.45%) |
Nov 04, 2010 | 13.38 | 14.05 | 13.35 | 14.02 | 510,978 | +0.88(+6.69%) |
Nov 03, 2010 | 12.89 | 13.19 | 12.83 | 13.14 | 352,906 | +0.26(+1.98%) |
Nov 02, 2010 | 13.10 | 13.28 | 12.80 | 12.89 | 347,808 | -0.05(-0.41%) |
Nov 01, 2010 | 13.20 | 13.33 | 12.71 | 12.94 | 529,429 | -0.16(-1.21%) |
Oct 29, 2010 | 13.09 | 13.21 | 12.86 | 13.10 | 331,269 | -0.06(-0.47%) |
Oct 28, 2010 | 13.23 | 13.34 | 12.93 | 13.16 | 331,911 | +0.03(+0.20%) |
Oct 27, 2010 | 13.03 | 13.37 | 12.93 | 13.13 | 401,069 | -0.03(-0.20%) |
Oct 25, 2010 | 13.70 | 13.70 | 13.06 | 13.16 | 669,116 | -0.41(-3.05%) |
Oct 22, 2010 | 14.34 | 14.36 | 13.20 | 13.57 | 1,545,375 | -0.90(-6.20%) |
Oct 21, 2010 | 14.47 | 14.69 | 14.37 | 14.47 | 461,971 | +0.11(+0.80%) |
Oct 20, 2010 | 14.95 | 14.95 | 14.28 | 14.36 | 779,485 | -0.55(-3.66%) |
Oct 19, 2010 | 14.74 | 15.27 | 14.70 | 14.90 | 371,131 | -0.09(-0.59%) |
Oct 18, 2010 | 14.68 | 15.00 | 14.61 | 14.99 | 210,965 | +0.36(+2.47%) |
Oct 15, 2010 | 14.94 | 14.94 | 14.60 | 14.63 | 361,413 | -0.23(-1.54%) |
Oct 14, 2010 | 15.05 | 15.16 | 14.67 | 14.86 | 203,941 | -0.24(-1.57%) |
Oct 13, 2010 | 14.57 | 15.33 | 14.44 | 15.10 | 518,358 | +0.64(+4.44%) |
Oct 12, 2010 | 14.39 | 14.60 | 14.28 | 14.45 | 138,869 | +0.05(+0.37%) |
Oct 11, 2010 | 14.53 | 14.66 | 14.36 | 14.40 | 57,956 | -0.17(-1.15%) |
Oct 08, 2010 | 14.45 | 14.70 | 14.34 | 14.57 | 159,342 | +0.14(+0.98%) |
Oct 07, 2010 | 14.64 | 14.66 | 14.41 | 14.43 | 374,416 | -0.08(-0.55%) |
Oct 06, 2010 | 14.54 | 14.68 | 14.42 | 14.51 | 240,572 | -0.03(-0.18%) |
Oct 05, 2010 | 14.15 | 14.58 | 14.03 | 14.53 | 341,470 | +0.56(+4.03%) |
Oct 04, 2010 | 14.25 | 14.25 | 13.85 | 13.97 | 232,438 | -0.28(-1.98%) |
Oct 01, 2010 | 14.44 | 14.52 | 14.13 | 14.25 | 149,210 | -0.02(-0.12%) |
Sep 30, 2010 | 14.43 | 14.67 | 14.24 | 14.27 | 308,086 | -0.13(-0.92%) |
Sep 29, 2010 | 14.36 | 14.60 | 14.23 | 14.40 | 190,787 | -0.04(-0.30%) |
Sep 28, 2010 | 14.41 | 14.59 | 13.95 | 14.45 | 185,350 | +0.12(+0.86%) |
Sep 27, 2010 | 14.56 | 14.63 | 14.30 | 14.32 | 116,278 | -0.19(-1.33%) |
Sep 24, 2010 | 14.48 | 14.79 | 14.41 | 14.52 | 389,784 | +0.27(+1.91%) |
Sep 23, 2010 | 14.32 | 14.82 | 14.24 | 14.24 | 168,969 | -0.22(-1.52%) |
Sep 22, 2010 | 14.61 | 14.77 | 14.34 | 14.46 | 226,251 | -0.20(-1.38%) |
Sep 21, 2010 | 14.71 | 15.12 | 14.59 | 14.67 | 265,681 | -0.03(-0.18%) |
Sep 20, 2010 | 14.43 | 14.69 | 14.24 | 14.69 | 353,069 | +0.30(+2.08%) |
Sep 17, 2010 | 14.68 | 14.74 | 14.29 | 14.39 | 411,513 | -0.44(-2.97%) |
Sep 15, 2010 | 14.82 | 14.96 | 14.54 | 14.83 | 139,282 | -0.07(-0.47%) |
Sep 14, 2010 | 15.17 | 15.17 | 14.71 | 14.90 | 273,010 | -0.30(-1.97%) |
Sep 13, 2010 | 14.87 | 15.26 | 14.82 | 15.20 | 252,954 | +0.41(+2.80%) |
Sep 10, 2010 | 14.65 | 14.81 | 14.56 | 14.79 | 264,112 | +0.20(+1.39%) |
Sep 09, 2010 | 14.65 | 14.74 | 14.30 | 14.59 | 251,557 | +0.13(+0.91%) |
Sep 08, 2010 | 14.28 | 14.62 | 14.16 | 14.45 | 397,954 | +0.18(+1.23%) |
Sep 07, 2010 | 14.40 | 14.49 | 13.94 | 14.28 | 381,088 | -0.15(-1.04%) |
Sep 03, 2010 | 14.37 | 14.55 | 14.02 | 14.43 | 548,778 | +0.23(+1.61%) |
Sep 02, 2010 | 13.98 | 14.27 | 13.73 | 14.20 | 446,730 | +0.21(+1.51%) |