Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.58 | 13.90 | 13.43 | 13.59 | 747,984 | -0.25(-1.79%) |
Nov 29, 2010 | 13.70 | 13.92 | 13.46 | 13.83 | 595,017 | -0.04(-0.31%) |
Nov 26, 2010 | 13.77 | 13.96 | 13.66 | 13.88 | 187,278 | -0.08(-0.55%) |
Nov 24, 2010 | 13.89 | 13.95 | 13.95 | 13.95 | 587,420 | +0.33(+2.44%) |
Nov 23, 2010 | 13.67 | 13.89 | 13.52 | 13.62 | 1,284,138 | -0.31(-2.20%) |
Nov 22, 2010 | 14.18 | 14.27 | 13.73 | 13.93 | 851,215 | -0.32(-2.21%) |
Nov 19, 2010 | 13.94 | 14.30 | 13.67 | 14.24 | 756,452 | +0.30(+2.14%) |
Nov 18, 2010 | 13.76 | 14.35 | 13.68 | 13.94 | 890,364 | +0.44(+3.27%) |
Nov 17, 2010 | 13.46 | 13.71 | 13.34 | 13.50 | 596,984 | +0.04(+0.32%) |
Nov 16, 2010 | 13.94 | 14.20 | 13.31 | 13.46 | 1,183,089 | -0.64(-4.52%) |
Nov 15, 2010 | 14.29 | 14.63 | 14.08 | 14.10 | 667,702 | -0.03(-0.24%) |
Nov 12, 2010 | 14.06 | 14.35 | 14.01 | 14.13 | 749,539 | -0.16(-1.13%) |
Nov 11, 2010 | 14.08 | 14.42 | 14.01 | 14.29 | 416,394 | -0.09(-0.65%) |
Nov 10, 2010 | 14.07 | 14.44 | 13.92 | 14.39 | 810,280 | +0.33(+2.36%) |
Nov 09, 2010 | 14.62 | 14.68 | 13.99 | 14.06 | 955,843 | -0.70(-4.78%) |
Nov 08, 2010 | 14.68 | 14.86 | 14.39 | 14.76 | 800,381 | -0.05(-0.34%) |
Nov 05, 2010 | 14.06 | 14.85 | 13.92 | 14.81 | 1,622,093 | +0.80(+5.70%) |
Nov 04, 2010 | 14.01 | 14.06 | 13.83 | 14.01 | 1,123,948 | +0.35(+2.55%) |
Nov 03, 2010 | 13.70 | 13.80 | 13.41 | 13.66 | 713,567 | +0.01(+0.06%) |
Nov 02, 2010 | 13.32 | 13.70 | 13.02 | 13.66 | 1,400,746 | +0.56(+4.28%) |
Nov 01, 2010 | 13.49 | 13.73 | 12.94 | 13.10 | 1,255,469 | -0.33(-2.47%) |
Oct 29, 2010 | 13.61 | 13.78 | 13.40 | 13.43 | 1,323,685 | -0.33(-2.41%) |
Oct 28, 2010 | 14.03 | 14.11 | 13.56 | 13.76 | 2,522,541 | +0.37(+2.73%) |
Oct 27, 2010 | 13.71 | 13.85 | 13.05 | 13.39 | 2,529,600 | -0.38(-2.77%) |
Oct 25, 2010 | 13.67 | 14.17 | 13.67 | 13.78 | 859,225 | +0.26(+1.95%) |
Oct 22, 2010 | 13.44 | 13.67 | 13.33 | 13.51 | 583,744 | +0.18(+1.34%) |
Oct 21, 2010 | 13.47 | 13.82 | 13.12 | 13.33 | 743,721 | -0.01(-0.06%) |
Oct 20, 2010 | 13.54 | 13.66 | 13.21 | 13.34 | 874,807 | -0.07(-0.51%) |
Oct 19, 2010 | 13.53 | 14.10 | 13.32 | 13.41 | 1,192,360 | -0.48(-3.43%) |
Oct 18, 2010 | 13.66 | 13.93 | 13.49 | 13.89 | 812,694 | +0.29(+2.12%) |
Oct 15, 2010 | 13.97 | 14.09 | 13.48 | 13.60 | 874,527 | -0.14(-0.99%) |
Oct 14, 2010 | 14.11 | 14.23 | 13.46 | 13.73 | 945,069 | -0.37(-2.59%) |
Oct 13, 2010 | 13.88 | 14.86 | 13.83 | 14.10 | 2,082,180 | +0.37(+2.66%) |
Oct 12, 2010 | 13.54 | 13.81 | 13.29 | 13.73 | 638,581 | +0.08(+0.56%) |
Oct 11, 2010 | 13.55 | 13.99 | 13.51 | 13.66 | 1,003,131 | +0.22(+1.64%) |
Oct 08, 2010 | 13.44 | 13.55 | 13.06 | 13.44 | 578,090 | +0.31(+2.40%) |
Oct 07, 2010 | 13.43 | 13.55 | 13.07 | 13.12 | 2,062 | -0.18(-1.34%) |
Oct 06, 2010 | 13.59 | 13.63 | 13.08 | 13.30 | 1,008,774 | -0.30(-2.19%) |
Oct 05, 2010 | 12.91 | 13.67 | 12.75 | 13.60 | 2,321,657 | +0.98(+7.74%) |
Oct 04, 2010 | 12.98 | 13.24 | 12.58 | 12.62 | 1,065,939 | -0.40(-3.07%) |
Oct 01, 2010 | 13.02 | 56.85 | 12.73 | 13.02 | 1,603,933 | +0.09(+0.70%) |
Sep 30, 2010 | 12.92 | 13.41 | 12.74 | 12.93 | 9,812 | +0.02(+0.15%) |
Sep 29, 2010 | 12.63 | 12.92 | 12.48 | 12.91 | 1,157,564 | +0.16(+1.27%) |
Sep 28, 2010 | 12.78 | 12.78 | 12.37 | 12.75 | 973 | +0.14(+1.08%) |
Sep 27, 2010 | 12.27 | 12.65 | 12.16 | 12.61 | 930,468 | +0.33(+2.70%) |
Sep 24, 2010 | 11.95 | 12.47 | 11.95 | 12.28 | 1,401,478 | +0.49(+4.18%) |
Sep 23, 2010 | 11.79 | 12.29 | 11.72 | 11.79 | 113,193 | -0.48(-3.88%) |
Sep 22, 2010 | 12.42 | 12.66 | 12.03 | 12.26 | 1,003,794 | -0.29(-2.30%) |
Sep 21, 2010 | 12.82 | 12.91 | 12.39 | 12.55 | 981,767 | -0.26(-2.05%) |
Sep 20, 2010 | 12.00 | 12.92 | 11.90 | 12.82 | 1,631,860 | +0.87(+7.25%) |
Sep 17, 2010 | 11.95 | 12.32 | 11.89 | 11.95 | 1,238,179 | -0.56(-4.48%) |
Sep 15, 2010 | 12.33 | 12.57 | 12.22 | 12.51 | 627,929 | +0.08(+0.62%) |
Sep 14, 2010 | 12.50 | 12.74 | 12.29 | 12.43 | 71,390 | -0.18(-1.41%) |
Sep 13, 2010 | 12.41 | 12.70 | 12.26 | 12.61 | 930,169 | +0.49(+4.06%) |
Sep 10, 2010 | 12.21 | 12.42 | 12.06 | 12.12 | 827,032 | -0.04(-0.35%) |
Sep 09, 2010 | 12.31 | 12.45 | 11.93 | 12.16 | 1,061,960 | +0.10(+0.85%) |
Sep 08, 2010 | 11.93 | 12.29 | 11.92 | 12.06 | 1,487,037 | +0.25(+2.08%) |
Sep 07, 2010 | 12.07 | 12.10 | 11.71 | 11.81 | 3,282 | -0.39(-3.20%) |
Sep 03, 2010 | 11.88 | 12.23 | 11.88 | 12.20 | 1,068,780 | +0.37(+3.16%) |
Sep 02, 2010 | 11.51 | 11.86 | 11.36 | 11.83 | 1,985 | +0.39(+3.41%) |