Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.45 | 15.77 | 15.32 | 15.63 | 471,805 | -0.02(-0.13%) |
Nov 29, 2010 | 15.84 | 15.84 | 15.41 | 15.65 | 196,624 | -0.32(-2.02%) |
Nov 26, 2010 | 15.88 | 16.09 | 15.73 | 15.98 | 41,996 | +0.01(+0.04%) |
Nov 24, 2010 | 15.32 | 15.97 | 15.97 | 15.97 | 116,804 | +0.83(+5.48%) |
Nov 23, 2010 | 15.13 | 15.22 | 14.98 | 15.14 | 83,342 | -0.14(-0.95%) |
Nov 22, 2010 | 15.07 | 15.48 | 14.87 | 15.29 | 83,037 | +0.14(+0.96%) |
Nov 19, 2010 | 14.64 | 15.20 | 14.64 | 15.14 | 212,800 | +0.39(+2.63%) |
Nov 18, 2010 | 14.50 | 14.80 | 14.44 | 14.75 | 154,602 | +0.36(+2.52%) |
Nov 17, 2010 | 14.47 | 14.52 | 14.26 | 14.39 | 61,304 | -0.08(-0.55%) |
Nov 16, 2010 | 14.67 | 14.82 | 14.30 | 14.47 | 85,344 | -0.36(-2.40%) |
Nov 15, 2010 | 14.96 | 15.02 | 14.77 | 14.82 | 83,792 | -0.02(-0.13%) |
Nov 12, 2010 | 14.72 | 14.98 | 14.64 | 14.84 | 83,845 | -0.07(-0.44%) |
Nov 11, 2010 | 14.67 | 14.97 | 14.63 | 14.91 | 92,712 | +0.10(+0.67%) |
Nov 10, 2010 | 14.32 | 14.86 | 14.22 | 14.81 | 130,375 | +0.57(+3.97%) |
Nov 09, 2010 | 14.40 | 14.40 | 14.19 | 14.24 | 103,129 | -0.13(-0.92%) |
Nov 08, 2010 | 14.24 | 14.44 | 14.24 | 14.38 | 77,392 | +0.03(+0.23%) |
Nov 05, 2010 | 14.15 | 14.38 | 14.15 | 14.34 | 112,577 | +0.15(+1.07%) |
Nov 04, 2010 | 13.90 | 14.25 | 13.90 | 14.19 | 90,469 | +0.46(+3.36%) |
Nov 03, 2010 | 13.75 | 13.82 | 13.59 | 13.73 | 168,473 | -0.04(-0.29%) |
Nov 02, 2010 | 13.48 | 13.82 | 13.38 | 13.77 | 138,072 | +0.47(+3.51%) |
Nov 01, 2010 | 13.23 | 13.42 | 13.14 | 13.30 | 146,903 | +0.16(+1.25%) |
Oct 29, 2010 | 13.22 | 13.32 | 13.14 | 13.14 | 50,856 | -0.13(-0.99%) |
Oct 28, 2010 | 13.28 | 13.42 | 13.22 | 13.27 | 136,222 | +0.14(+1.05%) |
Oct 27, 2010 | 13.02 | 13.19 | 12.94 | 13.13 | 106,828 | +0.34(+2.62%) |
Oct 25, 2010 | 13.13 | 13.27 | 12.68 | 12.80 | 159,260 | -0.29(-2.21%) |
Oct 22, 2010 | 12.65 | 13.13 | 12.65 | 13.09 | 86,305 | +0.49(+3.87%) |
Oct 21, 2010 | 12.90 | 12.92 | 12.25 | 12.60 | 86,419 | -0.20(-1.54%) |
Oct 20, 2010 | 12.38 | 12.88 | 12.38 | 12.80 | 74,381 | +0.51(+4.12%) |
Oct 19, 2010 | 12.63 | 12.83 | 12.25 | 12.29 | 132,963 | -0.53(-4.11%) |
Oct 18, 2010 | 12.42 | 12.82 | 12.42 | 12.82 | 49,494 | +0.41(+3.34%) |
Oct 15, 2010 | 12.70 | 12.70 | 12.40 | 12.40 | 129,175 | -0.17(-1.36%) |
Oct 14, 2010 | 12.45 | 12.58 | 12.32 | 12.57 | 77,357 | +0.14(+1.17%) |
Oct 13, 2010 | 11.82 | 12.54 | 11.66 | 12.43 | 103,106 | +0.67(+5.71%) |
Oct 12, 2010 | 12.03 | 12.03 | 11.66 | 11.76 | 104,473 | -0.34(-2.78%) |
Oct 11, 2010 | 12.18 | 12.30 | 11.99 | 12.09 | 37,698 | -0.10(-0.81%) |
Oct 08, 2010 | 12.19 | 12.30 | 11.80 | 12.19 | 56,255 | +0.15(+1.26%) |
Oct 07, 2010 | 12.16 | 12.18 | 11.95 | 12.04 | 404 | -0.03(-0.22%) |
Oct 06, 2010 | 12.43 | 12.43 | 11.84 | 12.07 | 117,088 | -0.43(-3.48%) |
Oct 05, 2010 | 12.18 | 12.51 | 12.00 | 12.50 | 167 | +0.49(+4.05%) |
Oct 04, 2010 | 12.51 | 12.58 | 11.96 | 12.01 | 96,358 | -0.57(-4.50%) |
Oct 01, 2010 | 12.58 | 12.90 | 12.45 | 12.58 | 103,655 | -0.15(-1.21%) |
Sep 30, 2010 | 12.73 | 13.07 | 12.43 | 12.73 | 224,213 | -0.02(-0.14%) |
Sep 29, 2010 | 12.40 | 12.84 | 12.40 | 12.75 | 213,096 | +0.27(+2.16%) |
Sep 28, 2010 | 12.27 | 12.59 | 12.19 | 12.48 | 1,304 | +0.21(+1.72%) |
Sep 27, 2010 | 12.03 | 12.32 | 11.84 | 12.27 | 211,270 | +0.23(+1.91%) |
Sep 24, 2010 | 11.62 | 12.07 | 11.52 | 12.04 | 193,165 | +0.61(+5.36%) |
Sep 23, 2010 | 11.43 | 11.72 | 11.39 | 11.43 | 33,884 | -0.13(-1.14%) |
Sep 22, 2010 | 11.80 | 11.88 | 11.29 | 11.56 | 174,261 | -0.25(-2.12%) |
Sep 21, 2010 | 11.26 | 11.90 | 11.16 | 11.81 | 273 | +0.55(+4.91%) |
Sep 20, 2010 | 10.68 | 11.29 | 10.59 | 11.26 | 512,243 | +0.61(+5.69%) |
Sep 17, 2010 | 10.65 | 10.80 | 10.48 | 10.65 | 353,753 | +0.06(+0.56%) |
Sep 15, 2010 | 10.26 | 10.80 | 10.23 | 10.59 | 453,133 | +0.34(+3.27%) |
Sep 14, 2010 | 10.28 | 10.34 | 10.19 | 10.26 | 68,669 | -0.04(-0.38%) |
Sep 13, 2010 | 10.10 | 10.39 | 10.10 | 10.30 | 323,106 | +0.33(+3.30%) |
Sep 10, 2010 | 9.808 | 10.07 | 9.742 | 9.966 | 105,373 | +0.18(+1.82%) |
Sep 09, 2010 | 10.31 | 10.31 | 9.709 | 9.788 | 151,275 | -0.38(-3.75%) |
Sep 08, 2010 | 10.27 | 10.27 | 10.08 | 10.17 | 105,678 | -0.07(-0.71%) |
Sep 07, 2010 | 10.74 | 10.80 | 10.21 | 10.24 | 985 | -0.53(-4.88%) |
Sep 03, 2010 | 10.83 | 10.88 | 10.63 | 10.77 | 195,811 | +0.10(+0.92%) |
Sep 02, 2010 | 10.75 | 10.84 | 10.58 | 10.67 | 490 | -0.09(-0.85%) |