Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.69 | 11.69 | 11.30 | 11.34 | 1,387,499 | -0.43(-3.67%) |
Nov 29, 2010 | 11.45 | 11.81 | 11.40 | 11.77 | 1,275,060 | +0.26(+2.26%) |
Nov 26, 2010 | 11.50 | 11.65 | 11.42 | 11.51 | 150,379 | -0.13(-1.12%) |
Nov 24, 2010 | 11.52 | 11.64 | 11.64 | 11.64 | 631,885 | +0.11(+0.99%) |
Nov 23, 2010 | 11.63 | 11.64 | 11.43 | 11.52 | 312,297 | -0.21(-1.80%) |
Nov 22, 2010 | 11.72 | 11.81 | 11.63 | 11.73 | 915,159 | -0.01(-0.07%) |
Nov 19, 2010 | 11.84 | 11.84 | 11.61 | 11.74 | 398,455 | -0.09(-0.76%) |
Nov 18, 2010 | 11.72 | 11.97 | 11.56 | 11.83 | 1,512,451 | +0.26(+2.25%) |
Nov 17, 2010 | 11.79 | 11.91 | 11.49 | 11.57 | 947,569 | -0.18(-1.52%) |
Nov 16, 2010 | 11.82 | 11.85 | 11.46 | 11.75 | 1,245,918 | -0.10(-0.82%) |
Nov 15, 2010 | 11.88 | 11.99 | 11.82 | 11.85 | 449,205 | +0.03(+0.28%) |
Nov 12, 2010 | 12.01 | 12.02 | 11.73 | 11.82 | 535,442 | -0.24(-2.02%) |
Nov 11, 2010 | 12.19 | 12.29 | 11.91 | 12.06 | 580,901 | -0.24(-1.99%) |
Nov 10, 2010 | 12.51 | 12.51 | 12.06 | 12.30 | 752,595 | -0.21(-1.69%) |
Nov 09, 2010 | 12.49 | 12.62 | 12.39 | 12.52 | 967,898 | +0.07(+0.52%) |
Nov 08, 2010 | 12.53 | 12.60 | 12.33 | 12.45 | 732,652 | -0.07(-0.52%) |
Nov 05, 2010 | 12.70 | 12.78 | 12.42 | 12.52 | 608,746 | -0.17(-1.35%) |
Nov 04, 2010 | 13.07 | 13.17 | 12.60 | 12.69 | 817,100 | -0.20(-1.52%) |
Nov 03, 2010 | 12.82 | 12.88 | 12.62 | 12.88 | 629,912 | +0.07(+0.51%) |
Nov 02, 2010 | 12.53 | 12.86 | 12.48 | 12.82 | 833,921 | +0.38(+3.08%) |
Nov 01, 2010 | 12.92 | 12.94 | 12.37 | 12.43 | 1,614,909 | -0.51(-3.96%) |
Oct 29, 2010 | 12.71 | 13.06 | 12.53 | 12.95 | 1,494,904 | +0.21(+1.66%) |
Oct 28, 2010 | 12.19 | 13.16 | 12.08 | 12.74 | 2,619,521 | -0.68(-5.10%) |
Oct 27, 2010 | 13.22 | 13.48 | 13.20 | 13.42 | 714,180 | +0.15(+1.17%) |
Oct 25, 2010 | 13.54 | 13.55 | 13.09 | 13.27 | 1,530,507 | -0.53(-3.84%) |
Oct 22, 2010 | 13.68 | 13.80 | 13.54 | 13.79 | 300,268 | +0.07(+0.53%) |
Oct 21, 2010 | 13.82 | 13.84 | 13.33 | 13.72 | 1,143,232 | +0.00(+0.00%) |
Oct 20, 2010 | 14.29 | 14.32 | 13.64 | 13.72 | 1,065,907 | -0.63(-4.37%) |
Oct 19, 2010 | 14.45 | 14.49 | 13.72 | 14.35 | 2,194,714 | -0.55(-3.72%) |
Oct 18, 2010 | 14.82 | 14.99 | 14.78 | 14.90 | 1,497,052 | +0.06(+0.38%) |
Oct 15, 2010 | 15.24 | 15.24 | 14.82 | 14.84 | 284,594 | -0.22(-1.46%) |
Oct 14, 2010 | 14.86 | 15.20 | 14.82 | 15.06 | 738,231 | +0.20(+1.37%) |
Oct 13, 2010 | 14.66 | 14.90 | 14.65 | 14.86 | 446,082 | +0.23(+1.56%) |
Oct 12, 2010 | 14.56 | 14.66 | 14.32 | 14.63 | 200,253 | +0.06(+0.39%) |
Oct 11, 2010 | 14.79 | 14.79 | 14.55 | 14.58 | 338,062 | -0.21(-1.43%) |
Oct 08, 2010 | 14.79 | 14.82 | 14.59 | 14.79 | 218,017 | +0.19(+1.28%) |
Oct 07, 2010 | 14.66 | 14.67 | 14.53 | 14.60 | 478,136 | -0.02(-0.11%) |
Oct 06, 2010 | 14.55 | 14.64 | 14.47 | 14.62 | 398,146 | +0.02(+0.11%) |
Oct 05, 2010 | 14.45 | 14.64 | 14.41 | 14.60 | 500,448 | +0.23(+1.59%) |
Oct 04, 2010 | 14.55 | 14.55 | 14.29 | 14.37 | 510,840 | -0.13(-0.90%) |
Oct 01, 2010 | 14.50 | 14.65 | 14.41 | 14.50 | 872,196 | +0.07(+0.45%) |
Sep 30, 2010 | 14.15 | 14.47 | 14.10 | 14.44 | 740,271 | +0.33(+2.37%) |
Sep 29, 2010 | 14.15 | 14.25 | 14.07 | 14.10 | 291,868 | -0.07(-0.52%) |
Sep 28, 2010 | 13.97 | 14.19 | 13.85 | 14.18 | 239,598 | +0.20(+1.46%) |
Sep 27, 2010 | 14.09 | 14.16 | 13.96 | 13.97 | 211,059 | -0.13(-0.92%) |
Sep 24, 2010 | 13.84 | 14.15 | 13.84 | 14.10 | 447,472 | +0.37(+2.73%) |
Sep 23, 2010 | 13.73 | 13.95 | 13.62 | 13.73 | 442,324 | -0.04(-0.30%) |
Sep 22, 2010 | 13.87 | 13.94 | 13.67 | 13.77 | 538,220 | -0.11(-0.82%) |
Sep 21, 2010 | 14.05 | 14.15 | 13.84 | 13.88 | 629,009 | -0.16(-1.16%) |
Sep 20, 2010 | 14.35 | 14.71 | 13.88 | 14.05 | 1,841,888 | +0.59(+4.36%) |
Sep 17, 2010 | 13.46 | 13.47 | 13.08 | 13.46 | 684,474 | +0.41(+3.12%) |
Sep 15, 2010 | 13.68 | 14.98 | 12.80 | 13.05 | 6,256,702 | +0.06(+0.44%) |
Sep 14, 2010 | 13.14 | 13.18 | 12.98 | 13.00 | 460,160 | -0.15(-1.18%) |
Sep 13, 2010 | 12.88 | 13.17 | 12.86 | 13.15 | 648,359 | +0.41(+3.19%) |
Sep 10, 2010 | 12.65 | 12.83 | 12.56 | 12.74 | 585,840 | +0.11(+0.90%) |
Sep 09, 2010 | 12.57 | 12.65 | 12.39 | 12.63 | 888,649 | +0.14(+1.11%) |
Sep 08, 2010 | 12.39 | 12.52 | 12.16 | 12.49 | 703,951 | +0.25(+2.06%) |
Sep 07, 2010 | 12.14 | 12.27 | 11.97 | 12.24 | 721,359 | +0.02(+0.20%) |
Sep 03, 2010 | 11.99 | 12.22 | 11.89 | 12.21 | 578,034 | +0.27(+2.25%) |
Sep 02, 2010 | 11.73 | 11.99 | 11.67 | 11.95 | 298,663 | +0.25(+2.16%) |