Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.98 | 13.98 | 13.76 | 13.88 | 960,459 | -0.21(-1.49%) |
Nov 29, 2010 | 13.87 | 14.10 | 13.78 | 14.09 | 783,232 | +0.18(+1.32%) |
Nov 26, 2010 | 13.93 | 14.06 | 13.81 | 13.91 | 468,289 | -0.09(-0.67%) |
Nov 24, 2010 | 13.69 | 14.00 | 14.00 | 14.00 | 1,219,333 | +0.33(+2.45%) |
Nov 23, 2010 | 13.52 | 13.71 | 13.39 | 13.67 | 848,965 | +0.05(+0.33%) |
Nov 22, 2010 | 13.39 | 13.66 | 13.35 | 13.62 | 510,825 | +0.20(+1.46%) |
Nov 19, 2010 | 13.38 | 13.45 | 13.31 | 13.43 | 650,360 | +0.04(+0.29%) |
Nov 18, 2010 | 13.23 | 13.42 | 13.20 | 13.39 | 438,323 | +0.27(+2.04%) |
Nov 17, 2010 | 13.12 | 13.16 | 13.03 | 13.12 | 262,105 | +0.03(+0.20%) |
Nov 16, 2010 | 13.21 | 13.32 | 13.00 | 13.10 | 414,228 | -0.24(-1.76%) |
Nov 15, 2010 | 13.33 | 13.49 | 13.32 | 13.33 | 190,165 | +0.05(+0.41%) |
Nov 12, 2010 | 13.23 | 13.34 | 13.22 | 13.28 | 363,179 | -0.10(-0.72%) |
Nov 11, 2010 | 13.23 | 13.41 | 13.22 | 13.37 | 200,899 | -0.02(-0.12%) |
Nov 10, 2010 | 13.28 | 13.39 | 13.18 | 13.39 | 310,049 | +0.13(+0.95%) |
Nov 09, 2010 | 13.31 | 13.38 | 13.19 | 13.26 | 303,383 | -0.04(-0.29%) |
Nov 08, 2010 | 13.37 | 13.39 | 13.23 | 13.30 | 250,911 | -0.08(-0.63%) |
Nov 05, 2010 | 13.49 | 13.49 | 13.32 | 13.38 | 226,174 | -0.08(-0.62%) |
Nov 04, 2010 | 13.28 | 13.51 | 13.26 | 13.47 | 680,320 | +0.33(+2.50%) |
Nov 03, 2010 | 13.14 | 13.20 | 12.99 | 13.14 | 251,837 | +0.00(+0.00%) |
Nov 02, 2010 | 13.00 | 13.18 | 13.00 | 13.14 | 382,526 | +0.24(+1.87%) |
Nov 01, 2010 | 13.08 | 13.13 | 12.79 | 12.90 | 408,580 | -0.14(-1.09%) |
Oct 29, 2010 | 13.04 | 13.09 | 12.99 | 13.04 | 470,118 | -0.05(-0.34%) |
Oct 28, 2010 | 13.07 | 13.16 | 13.02 | 13.09 | 426,713 | +0.08(+0.64%) |
Oct 27, 2010 | 12.94 | 13.03 | 12.85 | 13.00 | 596,072 | -0.17(-1.27%) |
Oct 25, 2010 | 13.14 | 13.28 | 13.12 | 13.17 | 284,206 | +0.09(+0.67%) |
Oct 22, 2010 | 13.14 | 13.18 | 13.03 | 13.08 | 319,004 | -0.02(-0.12%) |
Oct 21, 2010 | 13.16 | 13.26 | 13.01 | 13.10 | 437,991 | -0.04(-0.27%) |
Oct 20, 2010 | 13.13 | 13.16 | 13.03 | 13.13 | 678,482 | +0.05(+0.42%) |
Oct 19, 2010 | 13.08 | 13.26 | 13.02 | 13.08 | 387,721 | -0.12(-0.90%) |
Oct 18, 2010 | 13.19 | 13.26 | 13.11 | 13.20 | 384,970 | +0.09(+0.71%) |
Oct 15, 2010 | 13.11 | 13.20 | 13.04 | 13.10 | 537,090 | +0.05(+0.35%) |
Oct 14, 2010 | 13.01 | 13.11 | 12.98 | 13.06 | 387,053 | +0.06(+0.45%) |
Oct 13, 2010 | 12.90 | 13.04 | 12.84 | 13.00 | 491,099 | +0.17(+1.33%) |
Oct 12, 2010 | 12.95 | 12.95 | 12.78 | 12.83 | 262,769 | -0.12(-0.92%) |
Oct 11, 2010 | 12.92 | 13.00 | 12.86 | 12.95 | 435,125 | +0.06(+0.45%) |
Oct 08, 2010 | 12.89 | 12.93 | 12.73 | 12.89 | 399,554 | +0.05(+0.35%) |
Oct 07, 2010 | 12.89 | 13.02 | 12.81 | 12.85 | 2,536 | +0.01(+0.07%) |
Oct 06, 2010 | 12.87 | 12.91 | 12.74 | 12.84 | 529,318 | -0.04(-0.30%) |
Oct 05, 2010 | 12.68 | 12.88 | 12.68 | 12.88 | 489,732 | +0.26(+2.07%) |
Oct 04, 2010 | 12.75 | 12.81 | 12.54 | 12.62 | 460,865 | -0.11(-0.89%) |
Oct 01, 2010 | 12.73 | 12.77 | 12.63 | 12.73 | 342,586 | +0.10(+0.76%) |
Sep 30, 2010 | 12.63 | 12.78 | 12.54 | 12.63 | 707,787 | +0.00(+0.01%) |
Sep 29, 2010 | 12.59 | 12.64 | 12.51 | 12.63 | 451,820 | +0.04(+0.31%) |
Sep 28, 2010 | 12.61 | 12.62 | 12.38 | 12.59 | 1,198 | +0.03(+0.23%) |
Sep 27, 2010 | 12.56 | 12.58 | 12.44 | 12.56 | 605,924 | +0.03(+0.23%) |
Sep 24, 2010 | 12.30 | 12.56 | 12.27 | 12.53 | 689,533 | +0.37(+3.04%) |
Sep 23, 2010 | 12.24 | 12.38 | 12.15 | 12.16 | 4,961 | -0.15(-1.23%) |
Sep 22, 2010 | 12.31 | 12.45 | 12.25 | 12.32 | 559,020 | -0.01(-0.05%) |
Sep 21, 2010 | 12.46 | 12.51 | 12.30 | 12.32 | 507,682 | -0.11(-0.88%) |
Sep 20, 2010 | 12.20 | 12.43 | 12.08 | 12.43 | 644,284 | +0.29(+2.39%) |
Sep 17, 2010 | 12.14 | 12.20 | 11.98 | 12.14 | 632,671 | -0.11(-0.89%) |
Sep 15, 2010 | 12.25 | 12.27 | 12.10 | 12.25 | 401,889 | -0.06(-0.52%) |
Sep 14, 2010 | 12.32 | 12.39 | 12.24 | 12.32 | 375,419 | -0.04(-0.29%) |
Sep 13, 2010 | 12.41 | 12.41 | 12.28 | 12.35 | 698,025 | +0.15(+1.19%) |
Sep 10, 2010 | 12.16 | 12.22 | 12.11 | 12.21 | 431,575 | +0.08(+0.63%) |
Sep 09, 2010 | 12.14 | 12.17 | 12.06 | 12.13 | 353,739 | +0.13(+1.09%) |
Sep 08, 2010 | 12.08 | 12.10 | 11.96 | 12.00 | 326,349 | -0.07(-0.56%) |
Sep 07, 2010 | 12.16 | 12.20 | 12.05 | 12.07 | 4,075 | -0.13(-1.07%) |
Sep 03, 2010 | 12.17 | 12.21 | 12.09 | 12.20 | 441,832 | +0.16(+1.30%) |
Sep 02, 2010 | 12.24 | 12.24 | 11.96 | 12.04 | 2,026 | -0.12(-0.97%) |