Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.45 | 15.86 | 15.36 | 15.64 | 1,316,472 | +0.04(+0.25%) |
Nov 29, 2010 | 16.01 | 16.27 | 15.02 | 15.60 | 573,310 | -0.34(-2.12%) |
Nov 26, 2010 | 15.30 | 16.11 | 15.30 | 15.94 | 194,650 | +0.49(+3.15%) |
Nov 24, 2010 | 14.99 | 15.46 | 15.46 | 15.46 | 396,272 | +0.53(+3.57%) |
Nov 23, 2010 | 14.33 | 15.05 | 14.21 | 14.92 | 388,805 | +0.27(+1.82%) |
Nov 22, 2010 | 14.06 | 14.68 | 13.92 | 14.66 | 551,327 | +0.55(+3.89%) |
Nov 19, 2010 | 14.10 | 14.11 | 13.88 | 14.11 | 279,908 | +0.02(+0.11%) |
Nov 18, 2010 | 13.88 | 14.11 | 13.75 | 14.09 | 258,509 | +0.36(+2.63%) |
Nov 17, 2010 | 13.86 | 13.88 | 13.45 | 13.73 | 253,152 | -0.14(-1.02%) |
Nov 16, 2010 | 13.96 | 14.05 | 13.65 | 13.87 | 341,390 | -0.17(-1.23%) |
Nov 15, 2010 | 13.65 | 14.11 | 13.65 | 14.04 | 314,980 | +0.42(+3.11%) |
Nov 12, 2010 | 13.75 | 13.84 | 13.41 | 13.62 | 314,682 | -0.30(-2.14%) |
Nov 11, 2010 | 13.83 | 14.01 | 13.57 | 13.92 | 185,986 | -0.05(-0.39%) |
Nov 10, 2010 | 13.91 | 14.04 | 13.64 | 13.97 | 262,478 | +0.41(+3.01%) |
Nov 09, 2010 | 13.33 | 13.89 | 13.26 | 13.57 | 550,667 | +0.24(+1.76%) |
Nov 08, 2010 | 12.76 | 13.33 | 12.62 | 13.33 | 324,850 | +0.56(+4.36%) |
Nov 05, 2010 | 12.74 | 12.83 | 12.60 | 12.77 | 214,588 | +0.05(+0.37%) |
Nov 04, 2010 | 12.54 | 12.77 | 12.46 | 12.73 | 304,954 | +0.41(+3.31%) |
Nov 03, 2010 | 11.79 | 12.44 | 11.79 | 12.32 | 300,787 | +0.15(+1.22%) |
Nov 02, 2010 | 11.57 | 12.54 | 11.40 | 12.17 | 1,392,754 | -0.27(-2.21%) |
Nov 01, 2010 | 12.59 | 12.66 | 12.32 | 12.44 | 221,129 | +0.03(+0.25%) |
Oct 29, 2010 | 12.42 | 12.68 | 12.33 | 12.41 | 192,225 | -0.10(-0.82%) |
Oct 28, 2010 | 12.70 | 12.74 | 12.31 | 12.52 | 248,441 | +0.05(+0.44%) |
Oct 27, 2010 | 12.81 | 12.81 | 12.14 | 12.46 | 183,539 | -0.17(-1.37%) |
Oct 25, 2010 | 12.58 | 12.74 | 12.55 | 12.63 | 138,967 | +0.13(+1.00%) |
Oct 22, 2010 | 12.24 | 12.51 | 12.23 | 12.51 | 89,708 | +0.30(+2.44%) |
Oct 21, 2010 | 12.43 | 12.62 | 11.86 | 12.21 | 239,990 | -0.16(-1.33%) |
Oct 20, 2010 | 12.43 | 12.66 | 12.23 | 12.37 | 119,344 | -0.01(-0.06%) |
Oct 19, 2010 | 12.59 | 12.70 | 12.24 | 12.38 | 225,400 | -0.35(-2.77%) |
Oct 18, 2010 | 12.58 | 12.74 | 12.47 | 12.73 | 125,762 | +0.24(+1.95%) |
Oct 15, 2010 | 12.70 | 12.70 | 12.35 | 12.49 | 208,492 | -0.02(-0.19%) |
Oct 14, 2010 | 12.60 | 12.60 | 12.47 | 12.52 | 230,360 | -0.05(-0.44%) |
Oct 13, 2010 | 12.61 | 12.67 | 12.50 | 12.57 | 306,219 | +0.16(+1.26%) |
Oct 12, 2010 | 12.33 | 12.62 | 12.21 | 12.41 | 523,655 | +0.08(+0.64%) |
Oct 11, 2010 | 12.48 | 12.55 | 12.31 | 12.33 | 151,915 | -0.16(-1.32%) |
Oct 08, 2010 | 12.06 | 12.52 | 11.97 | 12.50 | 202,854 | +0.48(+3.98%) |
Oct 07, 2010 | 12.18 | 12.39 | 11.97 | 12.02 | 119,317 | -0.06(-0.52%) |
Oct 06, 2010 | 12.33 | 12.39 | 12.00 | 12.08 | 182,458 | -0.23(-1.85%) |
Oct 05, 2010 | 11.78 | 12.39 | 11.46 | 12.31 | 375,965 | +0.70(+6.01%) |
Oct 04, 2010 | 12.20 | 12.30 | 11.45 | 11.61 | 413,834 | -0.56(-4.64%) |
Oct 01, 2010 | 11.75 | 12.22 | 11.57 | 12.18 | 787,987 | +0.53(+4.58%) |
Sep 30, 2010 | 11.72 | 11.72 | 11.43 | 11.64 | 254,914 | -0.02(-0.20%) |
Sep 29, 2010 | 11.53 | 11.70 | 11.37 | 11.67 | 159,156 | +0.05(+0.47%) |
Sep 28, 2010 | 11.76 | 11.76 | 11.24 | 11.61 | 195,783 | -0.14(-1.20%) |
Sep 27, 2010 | 11.76 | 11.76 | 11.61 | 11.75 | 366,329 | +0.03(+0.27%) |
Sep 24, 2010 | 11.30 | 11.76 | 11.17 | 11.72 | 378,886 | +0.53(+4.77%) |
Sep 23, 2010 | 11.27 | 11.39 | 11.13 | 11.19 | 188,256 | -0.19(-1.65%) |
Sep 22, 2010 | 11.40 | 11.54 | 11.26 | 11.38 | 105,019 | -0.03(-0.27%) |
Sep 21, 2010 | 11.53 | 11.64 | 11.36 | 11.41 | 214,899 | -0.08(-0.68%) |
Sep 20, 2010 | 11.34 | 11.57 | 11.12 | 11.49 | 210,493 | +0.21(+1.88%) |
Sep 17, 2010 | 11.37 | 11.51 | 10.90 | 11.28 | 392,870 | +0.01(+0.07%) |
Sep 15, 2010 | 11.19 | 11.59 | 11.17 | 11.27 | 278,832 | +0.03(+0.28%) |
Sep 14, 2010 | 11.22 | 11.31 | 11.06 | 11.24 | 138,066 | -0.01(-0.07%) |
Sep 13, 2010 | 11.35 | 11.49 | 11.09 | 11.24 | 272,503 | +0.02(+0.14%) |
Sep 10, 2010 | 11.30 | 11.40 | 11.03 | 11.23 | 158,104 | +0.08(+0.70%) |
Sep 09, 2010 | 11.49 | 11.49 | 10.92 | 11.15 | 204,087 | -0.13(-1.18%) |
Sep 08, 2010 | 11.28 | 11.46 | 11.21 | 11.28 | 390,012 | +0.07(+0.63%) |
Sep 07, 2010 | 11.13 | 11.33 | 10.81 | 11.21 | 327,882 | +0.12(+1.06%) |
Sep 03, 2010 | 11.24 | 11.32 | 10.83 | 11.10 | 230,964 | +0.12(+1.07%) |
Sep 02, 2010 | 11.00 | 11.37 | 10.85 | 10.98 | 524,702 | -0.01(-0.07%) |