Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.77 | 12.92 | 12.43 | 12.67 | 1,415,149 | -0.28(-2.16%) |
Nov 29, 2010 | 13.36 | 13.45 | 12.72 | 12.95 | 1,150,502 | -0.54(-4.00%) |
Nov 26, 2010 | 13.55 | 13.78 | 13.45 | 13.49 | 77,445 | -0.20(-1.46%) |
Nov 24, 2010 | 13.31 | 13.69 | 13.69 | 13.69 | 456,697 | +0.50(+3.79%) |
Nov 23, 2010 | 13.60 | 13.61 | 13.16 | 13.19 | 671,800 | -0.57(-4.14%) |
Nov 22, 2010 | 13.73 | 13.88 | 13.56 | 13.76 | 430,332 | +0.02(+0.15%) |
Nov 19, 2010 | 13.77 | 13.91 | 13.65 | 13.74 | 337,472 | -0.01(-0.07%) |
Nov 18, 2010 | 13.59 | 13.87 | 13.47 | 13.75 | 716,099 | +0.35(+2.61%) |
Nov 17, 2010 | 13.75 | 13.77 | 13.37 | 13.40 | 1,152,543 | -0.30(-2.19%) |
Nov 16, 2010 | 13.62 | 13.79 | 13.39 | 13.70 | 783,164 | -0.07(-0.51%) |
Nov 15, 2010 | 13.87 | 13.98 | 13.73 | 13.77 | 436,125 | -0.02(-0.15%) |
Nov 12, 2010 | 13.79 | 14.06 | 13.74 | 13.79 | 798,523 | -0.17(-1.22%) |
Nov 11, 2010 | 13.95 | 14.15 | 13.87 | 13.96 | 557,444 | -0.14(-0.99%) |
Nov 10, 2010 | 14.04 | 14.20 | 13.89 | 14.10 | 488,138 | +0.14(+1.00%) |
Nov 09, 2010 | 13.91 | 14.19 | 13.77 | 13.96 | 665,624 | +0.02(+0.14%) |
Nov 08, 2010 | 14.35 | 14.42 | 13.86 | 13.94 | 644,224 | -0.42(-2.92%) |
Nov 05, 2010 | 15.04 | 15.04 | 14.18 | 14.36 | 1,643,811 | -0.78(-5.15%) |
Nov 04, 2010 | 15.23 | 15.47 | 15.02 | 15.14 | 525,725 | +0.06(+0.40%) |
Nov 03, 2010 | 14.74 | 15.08 | 14.60 | 15.08 | 420,697 | +0.31(+2.10%) |
Nov 02, 2010 | 14.91 | 14.95 | 14.53 | 14.77 | 633,747 | +0.14(+0.96%) |
Nov 01, 2010 | 14.64 | 14.96 | 14.60 | 14.63 | 500,982 | +0.06(+0.41%) |
Oct 29, 2010 | 14.79 | 15.00 | 14.56 | 14.57 | 278,267 | -0.25(-1.69%) |
Oct 28, 2010 | 15.00 | 15.24 | 14.78 | 14.82 | 289,595 | -0.09(-0.60%) |
Oct 27, 2010 | 14.70 | 14.93 | 14.50 | 14.91 | 513,643 | -0.31(-2.04%) |
Oct 25, 2010 | 15.21 | 15.45 | 15.11 | 15.22 | 243,853 | +0.15(+1.00%) |
Oct 22, 2010 | 15.36 | 15.46 | 15.04 | 15.07 | 417,935 | -0.27(-1.76%) |
Oct 21, 2010 | 15.94 | 15.94 | 15.18 | 15.34 | 528,723 | -0.46(-2.91%) |
Oct 20, 2010 | 15.78 | 16.06 | 15.74 | 15.80 | 690,609 | +0.15(+0.96%) |
Oct 19, 2010 | 15.56 | 15.93 | 15.35 | 15.65 | 511,634 | -0.23(-1.45%) |
Oct 18, 2010 | 15.50 | 16.05 | 15.50 | 15.88 | 471,766 | +0.35(+2.25%) |
Oct 15, 2010 | 15.82 | 15.82 | 15.23 | 15.53 | 668,535 | +0.10(+0.65%) |
Oct 14, 2010 | 15.49 | 15.57 | 15.27 | 15.43 | 248,670 | -0.02(-0.13%) |
Oct 13, 2010 | 15.77 | 15.85 | 15.40 | 15.45 | 381,061 | -0.20(-1.28%) |
Oct 12, 2010 | 15.19 | 15.81 | 14.86 | 15.65 | 431,345 | +0.45(+2.96%) |
Oct 11, 2010 | 15.62 | 15.79 | 15.14 | 15.20 | 442,793 | -0.47(-3.00%) |
Oct 08, 2010 | 14.84 | 15.83 | 14.84 | 15.67 | 545,568 | +0.86(+5.81%) |
Oct 07, 2010 | 15.15 | 15.25 | 14.80 | 14.81 | 257,912 | -0.25(-1.66%) |
Oct 06, 2010 | 14.85 | 15.15 | 14.80 | 15.06 | 442,439 | +0.14(+0.93%) |
Oct 05, 2010 | 14.75 | 14.95 | 14.53 | 14.92 | 512,996 | +0.39(+2.69%) |
Oct 04, 2010 | 14.68 | 14.85 | 14.35 | 14.53 | 547,689 | -0.18(-1.22%) |
Oct 01, 2010 | 14.90 | 14.90 | 14.40 | 14.71 | 526,810 | -0.06(-0.41%) |
Sep 30, 2010 | 14.84 | 14.90 | 14.58 | 14.77 | 492,235 | +0.10(+0.68%) |
Sep 29, 2010 | 14.63 | 14.74 | 14.39 | 14.67 | 329,836 | -0.06(-0.41%) |
Sep 28, 2010 | 14.25 | 14.74 | 14.10 | 14.73 | 444,643 | +0.56(+3.95%) |
Sep 27, 2010 | 14.90 | 14.90 | 14.14 | 14.17 | 378,120 | -0.69(-4.64%) |
Sep 24, 2010 | 14.14 | 14.89 | 13.99 | 14.86 | 723,831 | +0.98(+7.06%) |
Sep 23, 2010 | 13.70 | 14.33 | 13.65 | 13.88 | 333,242 | +0.02(+0.14%) |
Sep 22, 2010 | 14.12 | 14.42 | 13.74 | 13.86 | 231,869 | -0.37(-2.60%) |
Sep 21, 2010 | 14.37 | 14.37 | 14.07 | 14.23 | 383,957 | -0.14(-0.97%) |
Sep 20, 2010 | 13.69 | 14.39 | 13.40 | 14.37 | 507,747 | +0.74(+5.43%) |
Sep 17, 2010 | 13.95 | 14.13 | 13.50 | 13.63 | 580,512 | -0.42(-2.99%) |
Sep 15, 2010 | 14.15 | 14.16 | 13.83 | 14.05 | 296,783 | -0.21(-1.47%) |
Sep 14, 2010 | 14.30 | 14.51 | 14.14 | 14.26 | 409,584 | -0.05(-0.35%) |
Sep 13, 2010 | 14.23 | 14.37 | 14.11 | 14.31 | 537,849 | +0.18(+1.27%) |
Sep 10, 2010 | 13.56 | 14.16 | 13.56 | 14.13 | 712,188 | +0.59(+4.36%) |
Sep 09, 2010 | 13.84 | 13.84 | 13.40 | 13.54 | 245,383 | -0.03(-0.22%) |
Sep 08, 2010 | 13.47 | 13.84 | 13.47 | 13.57 | 341,001 | +0.10(+0.74%) |
Sep 07, 2010 | 14.08 | 14.08 | 13.42 | 13.47 | 565,375 | -0.70(-4.94%) |
Sep 03, 2010 | 14.40 | 14.63 | 14.02 | 14.17 | 496,671 | -0.03(-0.21%) |
Sep 02, 2010 | 13.37 | 14.27 | 13.26 | 14.20 | 731,269 | +0.80(+5.97%) |