Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.75 | 13.83 | 13.55 | 13.74 | 197,391 | -0.19(-1.36%) |
Nov 29, 2010 | 14.04 | 14.25 | 13.75 | 13.93 | 197,361 | -0.32(-2.25%) |
Nov 26, 2010 | 13.77 | 14.46 | 13.59 | 14.25 | 187,388 | +0.52(+3.79%) |
Nov 24, 2010 | 13.19 | 13.73 | 13.73 | 13.73 | 171,022 | +0.61(+4.65%) |
Nov 23, 2010 | 13.49 | 13.61 | 12.99 | 13.12 | 159,054 | -0.55(-4.02%) |
Nov 22, 2010 | 13.66 | 13.83 | 13.55 | 13.67 | 167,266 | -0.05(-0.36%) |
Nov 19, 2010 | 13.67 | 13.82 | 13.14 | 13.72 | 149,898 | -0.13(-0.94%) |
Nov 18, 2010 | 13.72 | 14.12 | 13.72 | 13.85 | 212,815 | +0.34(+2.52%) |
Nov 17, 2010 | 12.90 | 13.69 | 12.90 | 13.51 | 151,155 | +0.66(+5.14%) |
Nov 16, 2010 | 13.32 | 13.32 | 12.69 | 12.85 | 164,111 | -0.60(-4.46%) |
Nov 15, 2010 | 13.22 | 13.64 | 13.00 | 13.45 | 134,552 | +0.33(+2.52%) |
Nov 12, 2010 | 13.39 | 13.61 | 13.00 | 13.12 | 106,410 | -0.46(-3.39%) |
Nov 11, 2010 | 13.68 | 13.89 | 13.53 | 13.58 | 111,020 | -0.25(-1.81%) |
Nov 10, 2010 | 13.30 | 13.84 | 13.10 | 13.83 | 219,836 | +0.56(+4.22%) |
Nov 09, 2010 | 12.86 | 13.33 | 12.77 | 13.27 | 277,458 | +0.41(+3.19%) |
Nov 08, 2010 | 13.01 | 13.01 | 12.63 | 12.86 | 160,051 | -0.16(-1.23%) |
Nov 05, 2010 | 13.01 | 13.29 | 12.95 | 13.02 | 127,645 | +0.06(+0.46%) |
Nov 04, 2010 | 13.10 | 13.22 | 12.75 | 12.96 | 195,371 | +0.26(+2.05%) |
Nov 03, 2010 | 12.47 | 12.85 | 12.47 | 12.70 | 220,449 | +0.23(+1.84%) |
Nov 02, 2010 | 12.20 | 12.58 | 12.12 | 12.47 | 166,087 | +0.47(+3.92%) |
Nov 01, 2010 | 11.93 | 12.16 | 11.87 | 12.00 | 259,657 | +0.12(+1.01%) |
Oct 29, 2010 | 11.38 | 11.93 | 11.35 | 11.88 | 229,991 | +0.47(+4.12%) |
Oct 28, 2010 | 11.57 | 11.69 | 11.19 | 11.41 | 208,061 | -0.04(-0.35%) |
Oct 27, 2010 | 11.45 | 11.48 | 11.20 | 11.45 | 99,200 | -0.34(-2.88%) |
Oct 25, 2010 | 11.74 | 11.84 | 11.74 | 11.79 | 110,851 | +0.14(+1.20%) |
Oct 22, 2010 | 11.61 | 11.67 | 11.47 | 11.65 | 39,465 | +0.07(+0.60%) |
Oct 21, 2010 | 11.55 | 11.87 | 11.40 | 11.58 | 78,674 | +0.16(+1.40%) |
Oct 20, 2010 | 11.50 | 11.55 | 11.35 | 11.42 | 118,565 | -0.03(-0.26%) |
Oct 19, 2010 | 11.46 | 11.66 | 11.30 | 11.45 | 139,651 | -0.27(-2.30%) |
Oct 18, 2010 | 11.63 | 11.80 | 11.47 | 11.72 | 178,511 | +0.07(+0.60%) |
Oct 15, 2010 | 12.07 | 12.07 | 11.65 | 11.65 | 160,712 | -0.37(-3.08%) |
Oct 14, 2010 | 12.00 | 12.12 | 11.88 | 12.02 | 171,292 | +0.08(+0.67%) |
Oct 13, 2010 | 11.97 | 11.98 | 11.75 | 11.94 | 65,142 | +0.08(+0.67%) |
Oct 12, 2010 | 11.58 | 11.99 | 11.51 | 11.86 | 119,806 | +0.26(+2.24%) |
Oct 11, 2010 | 11.50 | 11.76 | 11.50 | 11.60 | 111,197 | +0.17(+1.49%) |
Oct 08, 2010 | 11.43 | 11.47 | 11.24 | 11.43 | 107,066 | +0.11(+0.97%) |
Oct 07, 2010 | 11.12 | 11.36 | 10.98 | 11.32 | 115,130 | +0.24(+2.17%) |
Oct 06, 2010 | 11.50 | 11.54 | 11.02 | 11.08 | 220,567 | -0.42(-3.65%) |
Oct 05, 2010 | 11.30 | 11.59 | 11.06 | 11.50 | 178,008 | +0.38(+3.42%) |
Oct 04, 2010 | 11.19 | 11.27 | 10.97 | 11.12 | 134,581 | -0.07(-0.63%) |
Oct 01, 2010 | 11.19 | 11.50 | 11.19 | 11.19 | 88,229 | -0.24(-2.07%) |
Sep 30, 2010 | 11.43 | 11.50 | 11.28 | 11.43 | 1,600 | +0.05(+0.41%) |
Sep 29, 2010 | 11.27 | 11.45 | 11.10 | 11.38 | 120,999 | +0.03(+0.26%) |
Sep 28, 2010 | 11.21 | 11.48 | 11.17 | 11.35 | 208,337 | +0.12(+1.07%) |
Sep 27, 2010 | 11.12 | 11.25 | 11.07 | 11.23 | 86,308 | +0.09(+0.81%) |
Sep 24, 2010 | 10.98 | 11.19 | 10.98 | 11.14 | 85,985 | +0.36(+3.34%) |
Sep 23, 2010 | 10.64 | 10.95 | 10.56 | 10.78 | 69,686 | +0.02(+0.19%) |
Sep 22, 2010 | 10.95 | 10.99 | 10.68 | 10.76 | 56,383 | -0.18(-1.65%) |
Sep 21, 2010 | 11.20 | 11.25 | 10.80 | 10.94 | 154,817 | -0.20(-1.80%) |
Sep 20, 2010 | 10.83 | 11.18 | 10.79 | 11.14 | 96,787 | +0.39(+3.63%) |
Sep 17, 2010 | 10.75 | 10.88 | 10.45 | 10.75 | 105,247 | +0.04(+0.37%) |
Sep 15, 2010 | 10.48 | 10.85 | 10.48 | 10.71 | 92,396 | +0.13(+1.23%) |
Sep 14, 2010 | 10.78 | 10.92 | 10.50 | 10.58 | 119,455 | -0.27(-2.49%) |
Sep 13, 2010 | 10.53 | 10.91 | 10.53 | 10.85 | 167,163 | +0.45(+4.33%) |
Sep 10, 2010 | 10.43 | 10.60 | 10.37 | 10.40 | 227,049 | +0.01(+0.10%) |
Sep 09, 2010 | 10.81 | 10.81 | 10.37 | 10.39 | 169,383 | -0.21(-1.98%) |
Sep 08, 2010 | 10.72 | 10.80 | 10.52 | 10.60 | 215,849 | -0.12(-1.12%) |
Sep 07, 2010 | 11.13 | 11.16 | 10.67 | 10.72 | 125,573 | -0.48(-4.29%) |
Sep 03, 2010 | 11.08 | 11.20 | 10.84 | 11.20 | 90,430 | +0.29(+2.66%) |
Sep 02, 2010 | 10.63 | 10.97 | 10.59 | 10.91 | 165,022 | +0.35(+3.31%) |