Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.44 | 14.51 | 14.09 | 14.39 | 115,001 | -0.24(-1.65%) |
Nov 29, 2010 | 14.67 | 14.71 | 14.29 | 14.63 | 101,914 | -0.06(-0.42%) |
Nov 26, 2010 | 14.58 | 14.78 | 14.22 | 14.69 | 28,456 | +0.03(+0.18%) |
Nov 24, 2010 | 14.60 | 14.67 | 14.67 | 14.67 | 59,118 | +0.12(+0.81%) |
Nov 23, 2010 | 14.24 | 14.56 | 14.22 | 14.55 | 66,095 | +0.19(+1.29%) |
Nov 22, 2010 | 14.22 | 14.47 | 14.09 | 14.36 | 61,225 | +0.04(+0.29%) |
Nov 19, 2010 | 14.08 | 14.56 | 13.98 | 14.32 | 113,195 | +0.24(+1.72%) |
Nov 18, 2010 | 14.12 | 14.20 | 13.97 | 14.08 | 88,777 | +0.15(+1.07%) |
Nov 17, 2010 | 13.85 | 13.96 | 13.72 | 13.93 | 51,736 | +0.09(+0.67%) |
Nov 16, 2010 | 14.05 | 14.05 | 13.74 | 13.84 | 139,483 | -0.22(-1.54%) |
Nov 15, 2010 | 14.16 | 14.41 | 14.03 | 14.05 | 80,091 | +0.02(+0.15%) |
Nov 12, 2010 | 13.85 | 14.15 | 13.80 | 14.03 | 43,573 | +0.03(+0.22%) |
Nov 11, 2010 | 14.19 | 14.30 | 13.96 | 14.00 | 41,829 | -0.39(-2.68%) |
Nov 10, 2010 | 13.53 | 14.41 | 13.50 | 14.39 | 164,927 | +0.92(+6.80%) |
Nov 09, 2010 | 14.00 | 14.05 | 13.40 | 13.47 | 127,812 | -0.51(-3.68%) |
Nov 08, 2010 | 14.41 | 14.41 | 13.91 | 13.99 | 80,447 | -0.50(-3.48%) |
Nov 05, 2010 | 14.47 | 14.62 | 14.41 | 14.49 | 91,807 | +0.03(+0.18%) |
Nov 04, 2010 | 14.14 | 14.53 | 14.06 | 14.47 | 205,472 | +0.44(+3.16%) |
Nov 03, 2010 | 13.77 | 14.05 | 13.67 | 14.02 | 84,233 | +0.25(+1.83%) |
Nov 02, 2010 | 13.48 | 13.78 | 13.40 | 13.77 | 118,034 | +0.46(+3.48%) |
Nov 01, 2010 | 13.12 | 13.48 | 13.11 | 13.31 | 109,166 | +0.18(+1.37%) |
Oct 29, 2010 | 13.04 | 13.36 | 12.99 | 13.13 | 90,599 | +0.08(+0.63%) |
Oct 28, 2010 | 13.29 | 13.38 | 12.98 | 13.04 | 75,775 | -0.11(-0.86%) |
Oct 27, 2010 | 13.18 | 13.26 | 13.02 | 13.16 | 61,798 | -0.13(-0.97%) |
Oct 25, 2010 | 13.47 | 13.53 | 13.27 | 13.29 | 55,499 | -0.12(-0.88%) |
Oct 22, 2010 | 13.52 | 13.62 | 13.23 | 13.40 | 60,938 | -0.09(-0.69%) |
Oct 21, 2010 | 13.56 | 13.65 | 13.31 | 13.50 | 80,373 | -0.07(-0.49%) |
Oct 20, 2010 | 13.30 | 13.68 | 13.30 | 13.56 | 69,425 | +0.34(+2.61%) |
Oct 19, 2010 | 13.23 | 13.51 | 13.15 | 13.22 | 92,180 | -0.22(-1.61%) |
Oct 18, 2010 | 13.11 | 13.44 | 13.09 | 13.44 | 88,604 | +0.39(+2.96%) |
Oct 15, 2010 | 13.22 | 13.27 | 12.97 | 13.05 | 114,073 | -0.12(-0.94%) |
Oct 14, 2010 | 13.19 | 13.28 | 12.90 | 13.17 | 139,264 | +0.03(+0.20%) |
Oct 13, 2010 | 13.10 | 13.28 | 13.03 | 13.15 | 138,164 | +0.14(+1.07%) |
Oct 12, 2010 | 13.05 | 13.16 | 12.98 | 13.01 | 60,235 | -0.08(-0.63%) |
Oct 11, 2010 | 12.97 | 13.35 | 12.97 | 13.09 | 86,927 | +0.09(+0.67%) |
Oct 08, 2010 | 13.00 | 13.07 | 12.84 | 13.00 | 87,195 | -0.05(-0.36%) |
Oct 07, 2010 | 13.14 | 13.14 | 12.97 | 13.05 | 334 | +0.04(+0.32%) |
Oct 06, 2010 | 13.14 | 13.14 | 12.93 | 13.01 | 139,942 | -0.10(-0.78%) |
Oct 05, 2010 | 12.98 | 13.13 | 12.77 | 13.11 | 105,302 | +0.22(+1.68%) |
Oct 04, 2010 | 12.78 | 12.98 | 12.78 | 12.90 | 60,289 | +0.13(+1.05%) |
Oct 01, 2010 | 12.76 | 12.95 | 12.66 | 12.76 | 70,425 | -0.24(-1.83%) |
Sep 30, 2010 | 13.00 | 13.01 | 12.61 | 13.00 | 1,530 | +0.13(+1.01%) |
Sep 29, 2010 | 13.04 | 13.04 | 12.87 | 12.87 | 211,753 | -0.25(-1.88%) |
Sep 28, 2010 | 13.12 | 13.38 | 12.88 | 13.12 | 3,247 | -0.13(-1.01%) |
Sep 27, 2010 | 13.57 | 13.57 | 13.07 | 13.25 | 151,350 | -0.25(-1.83%) |
Sep 24, 2010 | 13.12 | 13.50 | 13.06 | 13.50 | 78,742 | +0.49(+3.76%) |
Sep 23, 2010 | 13.29 | 13.40 | 12.87 | 13.01 | 667 | -0.30(-2.28%) |
Sep 22, 2010 | 13.28 | 13.34 | 13.15 | 13.31 | 104,920 | +0.02(+0.15%) |
Sep 21, 2010 | 13.43 | 13.48 | 13.18 | 13.29 | 67,767 | -0.09(-0.64%) |
Sep 20, 2010 | 13.05 | 13.52 | 12.98 | 13.38 | 172,244 | +0.43(+3.31%) |
Sep 17, 2010 | 12.95 | 13.12 | 12.73 | 12.95 | 147,477 | -0.14(-1.08%) |
Sep 15, 2010 | 12.87 | 13.12 | 12.85 | 13.09 | 136,603 | +0.19(+1.45%) |
Sep 14, 2010 | 12.66 | 13.03 | 12.66 | 12.90 | 114,883 | +0.24(+1.91%) |
Sep 13, 2010 | 12.53 | 12.84 | 12.47 | 12.66 | 108,492 | +0.21(+1.66%) |
Sep 10, 2010 | 12.38 | 12.56 | 12.26 | 12.45 | 89,353 | +0.08(+0.61%) |
Sep 09, 2010 | 12.54 | 12.54 | 12.27 | 12.38 | 90,488 | -0.02(-0.16%) |
Sep 08, 2010 | 12.30 | 12.47 | 12.21 | 12.40 | 85,674 | +0.12(+0.99%) |
Sep 07, 2010 | 12.21 | 12.33 | 12.18 | 12.28 | 542 | -0.05(-0.37%) |
Sep 03, 2010 | 12.29 | 12.34 | 12.18 | 12.32 | 50,463 | +0.15(+1.20%) |
Sep 02, 2010 | 12.31 | 12.31 | 12.15 | 12.18 | 269 | -0.10(-0.78%) |