Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.75 | 16.00 | 15.56 | 15.74 | 204,852 | -0.26(-1.62%) |
Nov 29, 2010 | 15.95 | 16.04 | 15.48 | 16.00 | 145,448 | -0.10(-0.62%) |
Nov 26, 2010 | 16.00 | 16.21 | 16.00 | 16.10 | 64,015 | -0.05(-0.31%) |
Nov 24, 2010 | 15.58 | 16.15 | 16.15 | 16.15 | 232,709 | +0.70(+4.53%) |
Nov 23, 2010 | 15.31 | 15.60 | 15.29 | 15.45 | 110,156 | -0.15(-0.96%) |
Nov 22, 2010 | 15.55 | 15.87 | 15.41 | 15.60 | 242,393 | -0.05(-0.32%) |
Nov 19, 2010 | 16.06 | 16.06 | 15.60 | 15.65 | 275,673 | -0.38(-2.37%) |
Nov 18, 2010 | 15.58 | 16.20 | 15.58 | 16.03 | 233,199 | +0.65(+4.23%) |
Nov 17, 2010 | 15.46 | 15.60 | 15.30 | 15.38 | 205,999 | -0.07(-0.45%) |
Nov 16, 2010 | 15.50 | 15.78 | 15.21 | 15.45 | 213,092 | -0.11(-0.71%) |
Nov 15, 2010 | 15.75 | 16.00 | 15.51 | 15.56 | 146,816 | -0.06(-0.38%) |
Nov 12, 2010 | 15.71 | 15.92 | 15.47 | 15.62 | 224,217 | -0.27(-1.70%) |
Nov 11, 2010 | 15.80 | 16.03 | 15.69 | 15.89 | 75,285 | -0.14(-0.87%) |
Nov 10, 2010 | 15.92 | 16.11 | 15.76 | 16.03 | 117,973 | +0.17(+1.07%) |
Nov 09, 2010 | 16.04 | 16.12 | 15.72 | 15.86 | 183,328 | -0.15(-0.94%) |
Nov 08, 2010 | 15.78 | 16.16 | 15.71 | 16.01 | 150,424 | +0.20(+1.27%) |
Nov 05, 2010 | 15.91 | 16.06 | 15.57 | 15.81 | 190,962 | -0.02(-0.13%) |
Nov 04, 2010 | 15.37 | 16.05 | 15.34 | 15.83 | 425,740 | +0.83(+5.53%) |
Nov 03, 2010 | 14.88 | 15.02 | 14.66 | 15.00 | 105,534 | +0.10(+0.67%) |
Nov 02, 2010 | 14.84 | 15.12 | 14.70 | 14.90 | 181,129 | +0.33(+2.26%) |
Nov 01, 2010 | 14.49 | 14.65 | 14.39 | 14.57 | 202,536 | +0.15(+1.04%) |
Oct 29, 2010 | 14.33 | 14.59 | 14.26 | 14.42 | 140,504 | +0.04(+0.28%) |
Oct 28, 2010 | 14.55 | 14.56 | 14.12 | 14.38 | 209,575 | -0.02(-0.14%) |
Oct 27, 2010 | 14.20 | 14.49 | 14.05 | 14.40 | 150,177 | -0.43(-2.90%) |
Oct 25, 2010 | 14.94 | 15.26 | 14.73 | 14.83 | 130,865 | +0.05(+0.34%) |
Oct 22, 2010 | 14.94 | 15.01 | 14.57 | 14.78 | 90,144 | -0.12(-0.81%) |
Oct 21, 2010 | 14.80 | 15.22 | 14.46 | 14.90 | 190,547 | +0.24(+1.64%) |
Oct 20, 2010 | 14.58 | 14.75 | 14.46 | 14.66 | 83,528 | +0.20(+1.38%) |
Oct 19, 2010 | 14.78 | 14.99 | 14.34 | 14.46 | 157,338 | -0.62(-4.11%) |
Oct 18, 2010 | 14.61 | 15.10 | 14.56 | 15.08 | 188,914 | +0.50(+3.43%) |
Oct 15, 2010 | 14.81 | 14.94 | 14.51 | 14.58 | 278,047 | -0.03(-0.21%) |
Oct 14, 2010 | 14.67 | 14.98 | 14.52 | 14.61 | 252,954 | -0.09(-0.61%) |
Oct 13, 2010 | 14.67 | 14.94 | 14.58 | 14.70 | 287,726 | +0.14(+0.96%) |
Oct 12, 2010 | 14.30 | 14.67 | 13.97 | 14.56 | 248,555 | +0.24(+1.68%) |
Oct 11, 2010 | 14.45 | 14.55 | 14.25 | 14.32 | 103,345 | -0.13(-0.90%) |
Oct 08, 2010 | 14.45 | 14.49 | 14.02 | 14.45 | 149,064 | +0.16(+1.12%) |
Oct 07, 2010 | 14.28 | 14.40 | 14.01 | 14.29 | 575 | +0.04(+0.28%) |
Oct 06, 2010 | 14.35 | 14.50 | 13.99 | 14.25 | 203,780 | -0.01(-0.07%) |
Oct 05, 2010 | 13.94 | 14.27 | 13.94 | 14.26 | 204,997 | +0.53(+3.86%) |
Oct 04, 2010 | 14.30 | 14.45 | 13.67 | 13.73 | 157,298 | -0.68(-4.72%) |
Oct 01, 2010 | 14.41 | 14.47 | 13.93 | 14.41 | 210,009 | +0.33(+2.34%) |
Sep 30, 2010 | 14.04 | 14.16 | 13.75 | 14.08 | 271,649 | +0.12(+0.86%) |
Sep 29, 2010 | 13.66 | 13.97 | 13.53 | 13.96 | 147,151 | +0.19(+1.38%) |
Sep 28, 2010 | 13.82 | 13.85 | 13.30 | 13.77 | 271 | +0.05(+0.36%) |
Sep 27, 2010 | 13.50 | 13.81 | 13.38 | 13.72 | 184,230 | +0.31(+2.31%) |
Sep 24, 2010 | 12.95 | 13.44 | 12.85 | 13.41 | 177,782 | +0.72(+5.67%) |
Sep 23, 2010 | 12.69 | 12.88 | 12.42 | 12.69 | 31,522 | +0.08(+0.63%) |
Sep 22, 2010 | 12.82 | 13.04 | 12.47 | 12.61 | 87,142 | -0.30(-2.32%) |
Sep 21, 2010 | 13.00 | 13.16 | 12.68 | 12.91 | 124,847 | -0.09(-0.69%) |
Sep 20, 2010 | 12.35 | 13.05 | 12.06 | 13.00 | 218,447 | +0.76(+6.21%) |
Sep 17, 2010 | 12.24 | 12.60 | 12.08 | 12.24 | 189,141 | -0.56(-4.38%) |
Sep 15, 2010 | 12.64 | 12.92 | 12.52 | 12.80 | 319,778 | +0.11(+0.87%) |
Sep 14, 2010 | 12.77 | 12.82 | 12.65 | 12.69 | 383,508 | -0.13(-1.01%) |
Sep 13, 2010 | 12.98 | 13.08 | 12.73 | 12.82 | 250,647 | +0.05(+0.39%) |
Sep 10, 2010 | 12.91 | 12.93 | 12.64 | 12.77 | 221,157 | -0.11(-0.85%) |
Sep 09, 2010 | 13.29 | 13.33 | 12.64 | 12.88 | 91,274 | -0.16(-1.23%) |
Sep 08, 2010 | 13.17 | 13.30 | 12.88 | 13.04 | 69,459 | -0.04(-0.31%) |
Sep 07, 2010 | 13.54 | 13.56 | 13.02 | 13.08 | 914 | -0.52(-3.82%) |
Sep 03, 2010 | 13.38 | 13.60 | 13.24 | 13.60 | 147,201 | +0.47(+3.58%) |
Sep 02, 2010 | 12.88 | 13.27 | 12.86 | 13.13 | 455 | +0.22(+1.70%) |