Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.57 | 15.78 | 15.22 | 15.78 | 118,304 | -0.01(-0.06%) |
Nov 29, 2010 | 15.81 | 15.98 | 15.43 | 15.79 | 111,521 | -0.16(-1.00%) |
Nov 26, 2010 | 15.95 | 16.09 | 15.78 | 15.95 | 26,037 | -0.14(-0.87%) |
Nov 24, 2010 | 15.64 | 16.09 | 16.09 | 16.09 | 86,935 | +0.61(+3.94%) |
Nov 23, 2010 | 15.43 | 15.62 | 15.11 | 15.48 | 82,203 | -0.15(-0.96%) |
Nov 22, 2010 | 15.41 | 15.71 | 15.27 | 15.63 | 61,909 | +0.13(+0.84%) |
Nov 19, 2010 | 15.27 | 15.53 | 15.13 | 15.50 | 85,661 | +0.16(+1.04%) |
Nov 18, 2010 | 15.11 | 15.45 | 14.98 | 15.34 | 154,389 | +0.43(+2.88%) |
Nov 17, 2010 | 14.60 | 15.35 | 14.60 | 14.91 | 335,747 | +0.60(+4.19%) |
Nov 16, 2010 | 14.11 | 14.33 | 14.11 | 14.31 | 142,846 | +0.05(+0.35%) |
Nov 15, 2010 | 14.15 | 14.55 | 13.95 | 14.26 | 109,076 | +0.23(+1.64%) |
Nov 12, 2010 | 14.08 | 14.55 | 13.89 | 14.03 | 196,558 | -0.15(-1.06%) |
Nov 11, 2010 | 13.36 | 14.30 | 13.20 | 14.18 | 467,753 | +0.64(+4.73%) |
Nov 10, 2010 | 13.31 | 13.55 | 13.14 | 13.54 | 287,826 | +0.28(+2.11%) |
Nov 09, 2010 | 13.33 | 13.42 | 13.19 | 13.26 | 68,033 | -0.08(-0.60%) |
Nov 08, 2010 | 13.35 | 13.45 | 13.20 | 13.34 | 76,266 | -0.02(-0.15%) |
Nov 05, 2010 | 13.22 | 13.37 | 13.04 | 13.36 | 83,911 | +0.19(+1.44%) |
Nov 04, 2010 | 13.14 | 13.23 | 12.96 | 13.17 | 133,261 | +0.26(+2.01%) |
Nov 03, 2010 | 12.76 | 12.94 | 12.55 | 12.91 | 63,877 | +0.21(+1.65%) |
Nov 02, 2010 | 12.45 | 12.70 | 12.28 | 12.70 | 79,121 | +0.42(+3.42%) |
Nov 01, 2010 | 12.71 | 12.81 | 12.23 | 12.28 | 74,047 | -0.34(-2.69%) |
Oct 29, 2010 | 12.57 | 12.76 | 12.46 | 12.62 | 61,210 | +0.01(+0.08%) |
Oct 28, 2010 | 12.84 | 12.84 | 12.58 | 12.61 | 81,901 | -0.11(-0.86%) |
Oct 27, 2010 | 12.66 | 12.79 | 12.46 | 12.72 | 82,101 | -0.08(-0.63%) |
Oct 25, 2010 | 12.89 | 13.17 | 12.55 | 12.80 | 136,369 | +0.05(+0.39%) |
Oct 22, 2010 | 13.58 | 13.86 | 12.69 | 12.75 | 136,994 | -0.85(-6.25%) |
Oct 21, 2010 | 13.95 | 13.98 | 13.31 | 13.60 | 96,111 | -0.24(-1.73%) |
Oct 20, 2010 | 13.55 | 14.04 | 13.42 | 13.84 | 76,227 | +0.41(+3.05%) |
Oct 19, 2010 | 13.72 | 13.95 | 13.33 | 13.43 | 94,344 | -0.53(-3.80%) |
Oct 18, 2010 | 13.96 | 14.04 | 13.78 | 13.96 | 47,155 | +0.01(+0.07%) |
Oct 15, 2010 | 14.18 | 14.23 | 13.94 | 13.95 | 154,627 | -0.16(-1.13%) |
Oct 14, 2010 | 14.01 | 14.17 | 13.89 | 14.11 | 97,213 | +0.12(+0.86%) |
Oct 13, 2010 | 13.67 | 14.07 | 13.51 | 13.99 | 89,583 | +0.39(+2.87%) |
Oct 12, 2010 | 13.65 | 13.78 | 13.56 | 13.60 | 87,881 | -0.13(-0.95%) |
Oct 11, 2010 | 13.80 | 13.80 | 13.64 | 13.73 | 59,787 | -0.04(-0.29%) |
Oct 08, 2010 | 13.45 | 13.80 | 13.29 | 13.77 | 111,985 | +0.32(+2.38%) |
Oct 07, 2010 | 13.74 | 13.77 | 13.45 | 13.45 | 115,375 | -0.23(-1.68%) |
Oct 06, 2010 | 13.30 | 13.71 | 13.22 | 13.68 | 123,899 | +0.33(+2.47%) |
Oct 05, 2010 | 13.02 | 13.37 | 12.81 | 13.35 | 168,576 | +0.51(+3.97%) |
Oct 04, 2010 | 13.11 | 13.17 | 12.73 | 12.84 | 60,889 | -0.35(-2.65%) |
Oct 01, 2010 | 13.20 | 13.26 | 12.94 | 13.19 | 88,560 | +0.08(+0.61%) |
Sep 30, 2010 | 13.21 | 13.23 | 12.84 | 13.11 | 142,120 | -0.03(-0.23%) |
Sep 29, 2010 | 12.74 | 13.23 | 12.74 | 13.14 | 85,195 | +0.32(+2.50%) |
Sep 28, 2010 | 12.83 | 12.85 | 12.60 | 12.82 | 94,500 | +0.06(+0.47%) |
Sep 27, 2010 | 12.74 | 12.94 | 12.61 | 12.76 | 73,372 | +0.05(+0.39%) |
Sep 24, 2010 | 12.41 | 12.73 | 12.26 | 12.71 | 86,131 | +0.49(+4.01%) |
Sep 23, 2010 | 12.52 | 12.66 | 12.21 | 12.22 | 99,729 | -0.41(-3.25%) |
Sep 22, 2010 | 12.71 | 12.90 | 12.51 | 12.63 | 90,395 | -0.12(-0.94%) |
Sep 21, 2010 | 12.73 | 12.95 | 12.57 | 12.75 | 93,160 | +0.01(+0.08%) |
Sep 20, 2010 | 12.17 | 12.76 | 12.07 | 12.74 | 137,442 | +0.58(+4.77%) |
Sep 17, 2010 | 12.06 | 12.35 | 12.00 | 12.16 | 157,087 | +0.39(+3.31%) |
Sep 15, 2010 | 11.55 | 11.83 | 11.31 | 11.77 | 62,254 | +0.20(+1.73%) |
Sep 14, 2010 | 11.64 | 11.81 | 11.50 | 11.57 | 99,337 | -0.07(-0.60%) |
Sep 13, 2010 | 11.50 | 11.71 | 11.35 | 11.64 | 101,219 | +0.23(+2.02%) |
Sep 10, 2010 | 11.38 | 11.54 | 11.35 | 11.41 | 62,994 | +0.03(+0.26%) |
Sep 09, 2010 | 11.32 | 11.46 | 11.24 | 11.38 | 65,384 | +0.19(+1.70%) |
Sep 08, 2010 | 11.38 | 11.46 | 11.16 | 11.19 | 71,032 | -0.15(-1.32%) |
Sep 07, 2010 | 11.68 | 11.71 | 11.29 | 11.34 | 49,891 | -0.43(-3.65%) |
Sep 03, 2010 | 11.61 | 11.80 | 11.50 | 11.77 | 71,615 | +0.28(+2.44%) |
Sep 02, 2010 | 11.45 | 11.57 | 11.28 | 11.49 | 52,294 | +0.00(+0.00%) |