Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.46 | 13.53 | 13.22 | 13.44 | 148,831 | -0.15(-1.10%) |
Nov 29, 2010 | 13.61 | 13.70 | 13.30 | 13.59 | 122,293 | -0.09(-0.66%) |
Nov 26, 2010 | 13.75 | 13.88 | 13.67 | 13.68 | 24,212 | -0.20(-1.44%) |
Nov 24, 2010 | 13.68 | 13.88 | 13.88 | 13.88 | 113,043 | +0.28(+2.06%) |
Nov 23, 2010 | 13.60 | 13.67 | 13.41 | 13.60 | 128,253 | -0.15(-1.09%) |
Nov 22, 2010 | 13.66 | 13.78 | 13.40 | 13.75 | 139,295 | +0.03(+0.22%) |
Nov 19, 2010 | 13.75 | 13.84 | 13.64 | 13.72 | 164,250 | -0.08(-0.58%) |
Nov 18, 2010 | 13.78 | 13.81 | 13.56 | 13.80 | 284,877 | +0.20(+1.47%) |
Nov 17, 2010 | 13.80 | 13.89 | 13.47 | 13.60 | 232,634 | -0.21(-1.52%) |
Nov 16, 2010 | 14.15 | 14.22 | 13.70 | 13.81 | 174,003 | -0.43(-3.02%) |
Nov 15, 2010 | 14.00 | 14.45 | 13.93 | 14.24 | 91,324 | +0.25(+1.79%) |
Nov 12, 2010 | 14.37 | 14.37 | 13.93 | 13.99 | 135,741 | -0.46(-3.18%) |
Nov 11, 2010 | 14.45 | 14.55 | 14.22 | 14.45 | 104,604 | -0.18(-1.23%) |
Nov 10, 2010 | 14.01 | 14.74 | 13.99 | 14.63 | 210,745 | +0.64(+4.57%) |
Nov 09, 2010 | 14.39 | 14.53 | 13.87 | 13.99 | 242,718 | -0.33(-2.30%) |
Nov 08, 2010 | 14.19 | 14.59 | 14.16 | 14.32 | 271,034 | +0.07(+0.49%) |
Nov 05, 2010 | 13.55 | 14.28 | 13.48 | 14.25 | 418,059 | +0.61(+4.47%) |
Nov 04, 2010 | 12.99 | 13.67 | 12.86 | 13.64 | 482,684 | +0.63(+4.84%) |
Nov 03, 2010 | 13.05 | 13.15 | 12.77 | 13.01 | 259,888 | -0.04(-0.31%) |
Nov 02, 2010 | 12.85 | 13.08 | 12.82 | 13.05 | 482,200 | +0.30(+2.35%) |
Nov 01, 2010 | 12.59 | 12.85 | 12.48 | 12.75 | 229,337 | +0.24(+1.92%) |
Oct 29, 2010 | 12.15 | 12.77 | 12.05 | 12.51 | 167,884 | +0.35(+2.88%) |
Oct 28, 2010 | 12.36 | 12.49 | 11.95 | 12.16 | 297,991 | -0.14(-1.14%) |
Oct 27, 2010 | 12.28 | 12.43 | 12.15 | 12.30 | 305,935 | -0.36(-2.84%) |
Oct 25, 2010 | 12.60 | 13.00 | 12.47 | 12.66 | 251,612 | -0.03(-0.24%) |
Oct 22, 2010 | 12.74 | 12.85 | 12.64 | 12.69 | 200,667 | -0.04(-0.31%) |
Oct 21, 2010 | 12.81 | 12.97 | 12.65 | 12.73 | 245,901 | +0.02(+0.16%) |
Oct 20, 2010 | 13.16 | 13.32 | 12.67 | 12.71 | 677,443 | -0.74(-5.50%) |
Oct 19, 2010 | 13.29 | 13.71 | 13.21 | 13.45 | 239,427 | -0.07(-0.52%) |
Oct 18, 2010 | 13.87 | 13.90 | 13.35 | 13.52 | 413,110 | -0.34(-2.45%) |
Oct 15, 2010 | 14.19 | 14.27 | 13.82 | 13.86 | 661,892 | -0.15(-1.07%) |
Oct 14, 2010 | 14.28 | 14.34 | 13.67 | 14.01 | 459,351 | -0.23(-1.62%) |
Oct 13, 2010 | 13.85 | 14.39 | 13.58 | 14.24 | 387,721 | +0.54(+3.94%) |
Oct 12, 2010 | 12.75 | 13.96 | 12.69 | 13.70 | 714,887 | +1.05(+8.30%) |
Oct 11, 2010 | 12.79 | 12.81 | 12.64 | 12.65 | 143,552 | -0.11(-0.86%) |
Oct 08, 2010 | 12.76 | 12.91 | 12.57 | 12.76 | 161,452 | +0.10(+0.79%) |
Oct 07, 2010 | 12.73 | 12.87 | 12.62 | 12.66 | 532 | -0.04(-0.31%) |
Oct 06, 2010 | 12.69 | 12.80 | 12.58 | 12.70 | 144,995 | -0.03(-0.24%) |
Oct 05, 2010 | 12.55 | 12.75 | 12.32 | 12.73 | 203,827 | +0.34(+2.74%) |
Oct 04, 2010 | 12.35 | 12.40 | 12.20 | 12.39 | 196,274 | +0.04(+0.32%) |
Oct 01, 2010 | 12.35 | 12.56 | 12.17 | 12.35 | 108,652 | -0.06(-0.48%) |
Sep 30, 2010 | 12.60 | 12.65 | 12.10 | 12.41 | 180,045 | -0.06(-0.48%) |
Sep 29, 2010 | 12.11 | 12.63 | 12.11 | 12.47 | 140,522 | +0.28(+2.30%) |
Sep 28, 2010 | 12.09 | 12.25 | 11.78 | 12.19 | 251 | +0.17(+1.41%) |
Sep 27, 2010 | 12.25 | 12.29 | 11.95 | 12.02 | 228,558 | -0.26(-2.12%) |
Sep 24, 2010 | 11.99 | 12.28 | 11.81 | 12.28 | 430,360 | +0.45(+3.80%) |
Sep 23, 2010 | 11.57 | 11.84 | 11.46 | 11.83 | 1,039 | +0.16(+1.39%) |
Sep 22, 2010 | 11.78 | 11.89 | 11.47 | 11.67 | 295,433 | -0.18(-1.54%) |
Sep 21, 2010 | 11.19 | 11.95 | 11.10 | 11.85 | 492,328 | +0.65(+5.80%) |
Sep 20, 2010 | 11.08 | 11.30 | 10.79 | 11.20 | 636,604 | +0.13(+1.17%) |
Sep 17, 2010 | 11.07 | 11.71 | 11.00 | 11.07 | 506,662 | -1.09(-8.96%) |
Sep 15, 2010 | 12.29 | 12.45 | 12.05 | 12.16 | 109,622 | -0.17(-1.38%) |
Sep 14, 2010 | 12.40 | 12.49 | 12.18 | 12.33 | 145,681 | -0.13(-1.04%) |
Sep 13, 2010 | 11.90 | 12.53 | 11.90 | 12.46 | 188,557 | +0.65(+5.50%) |
Sep 10, 2010 | 11.93 | 12.10 | 11.66 | 11.81 | 115,914 | -0.10(-0.84%) |
Sep 09, 2010 | 12.20 | 12.21 | 11.70 | 11.91 | 168,850 | -0.13(-1.08%) |
Sep 08, 2010 | 12.18 | 12.33 | 11.99 | 12.04 | 176,634 | -0.09(-0.74%) |
Sep 07, 2010 | 12.31 | 12.50 | 12.07 | 12.13 | 846 | -0.25(-2.02%) |
Sep 03, 2010 | 12.25 | 12.50 | 12.11 | 12.38 | 307,426 | +0.35(+2.91%) |
Sep 02, 2010 | 12.34 | 12.38 | 11.80 | 12.03 | 670 | -0.35(-2.83%) |