Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.79 | 14.18 | 13.79 | 14.17 | 244,270 | +0.06(+0.43%) |
Nov 29, 2010 | 13.78 | 14.19 | 13.62 | 14.11 | 130,492 | +0.15(+1.07%) |
Nov 26, 2010 | 13.90 | 14.18 | 13.87 | 13.96 | 35,685 | -0.19(-1.34%) |
Nov 24, 2010 | 14.00 | 14.15 | 14.15 | 14.15 | 143,520 | +0.34(+2.46%) |
Nov 23, 2010 | 13.82 | 13.93 | 13.56 | 13.81 | 65,619 | -0.33(-2.33%) |
Nov 22, 2010 | 14.13 | 14.47 | 13.93 | 14.14 | 120,728 | -0.09(-0.63%) |
Nov 19, 2010 | 14.01 | 14.43 | 13.78 | 14.23 | 123,176 | +0.16(+1.14%) |
Nov 18, 2010 | 13.43 | 14.41 | 13.42 | 14.07 | 146,092 | +0.96(+7.32%) |
Nov 17, 2010 | 13.46 | 13.46 | 12.98 | 13.11 | 162,075 | -0.34(-2.53%) |
Nov 16, 2010 | 14.20 | 14.20 | 13.17 | 13.45 | 210,345 | -0.95(-6.60%) |
Nov 15, 2010 | 14.31 | 14.59 | 14.00 | 14.40 | 147,939 | +0.16(+1.12%) |
Nov 12, 2010 | 14.97 | 14.97 | 14.19 | 14.24 | 184,412 | -0.90(-5.94%) |
Nov 11, 2010 | 15.54 | 15.75 | 14.94 | 15.14 | 94,013 | -0.58(-3.69%) |
Nov 10, 2010 | 15.58 | 15.78 | 14.67 | 15.72 | 154,245 | +0.01(+0.06%) |
Nov 09, 2010 | 16.10 | 16.17 | 15.51 | 15.71 | 166,972 | -0.33(-2.06%) |
Nov 08, 2010 | 15.53 | 16.32 | 15.53 | 16.04 | 286,405 | +0.51(+3.28%) |
Nov 05, 2010 | 15.65 | 15.65 | 14.95 | 15.53 | 372,548 | +0.53(+3.53%) |
Nov 04, 2010 | 14.00 | 15.14 | 13.51 | 15.00 | 384,150 | +1.11(+7.99%) |
Nov 03, 2010 | 13.65 | 14.00 | 12.98 | 13.89 | 356,670 | +0.24(+1.76%) |
Nov 02, 2010 | 13.79 | 13.82 | 13.41 | 13.65 | 175,922 | +0.10(+0.74%) |
Nov 01, 2010 | 13.51 | 13.75 | 13.24 | 13.55 | 201,572 | +0.12(+0.89%) |
Oct 29, 2010 | 13.31 | 13.60 | 13.24 | 13.43 | 192,366 | +0.07(+0.52%) |
Oct 28, 2010 | 13.35 | 13.64 | 13.00 | 13.36 | 213,628 | +0.15(+1.14%) |
Oct 27, 2010 | 12.96 | 13.29 | 12.76 | 13.21 | 212,519 | +0.02(+0.15%) |
Oct 25, 2010 | 12.52 | 13.35 | 12.52 | 13.19 | 399,530 | +0.74(+5.94%) |
Oct 22, 2010 | 11.79 | 12.80 | 11.71 | 12.45 | 344,900 | +0.67(+5.69%) |
Oct 21, 2010 | 11.50 | 12.14 | 11.43 | 11.78 | 233,859 | +0.39(+3.42%) |
Oct 20, 2010 | 11.35 | 11.66 | 11.24 | 11.39 | 52,794 | +0.13(+1.15%) |
Oct 19, 2010 | 11.52 | 11.86 | 11.14 | 11.26 | 104,271 | -0.50(-4.25%) |
Oct 18, 2010 | 11.67 | 11.97 | 11.50 | 11.76 | 82,556 | +0.09(+0.77%) |
Oct 15, 2010 | 12.00 | 12.09 | 11.57 | 11.67 | 126,893 | -0.30(-2.51%) |
Oct 14, 2010 | 11.95 | 12.00 | 11.65 | 11.97 | 118,241 | +0.05(+0.42%) |
Oct 13, 2010 | 11.80 | 12.00 | 11.64 | 11.92 | 224,696 | +0.18(+1.53%) |
Oct 12, 2010 | 11.31 | 11.77 | 11.23 | 11.74 | 258,194 | +0.35(+3.07%) |
Oct 11, 2010 | 10.61 | 11.47 | 10.58 | 11.39 | 295,889 | +0.75(+7.05%) |
Oct 08, 2010 | 10.53 | 10.74 | 10.39 | 10.64 | 239,563 | +0.15(+1.43%) |
Oct 07, 2010 | 10.84 | 10.88 | 10.37 | 10.49 | 179,009 | -0.22(-2.05%) |
Oct 06, 2010 | 10.63 | 11.04 | 10.41 | 10.71 | 250,605 | +0.08(+0.75%) |
Oct 05, 2010 | 9.770 | 10.68 | 9.770 | 10.63 | 287,240 | +0.98(+10.16%) |
Oct 04, 2010 | 10.07 | 10.10 | 9.630 | 9.650 | 87,158 | -0.43(-4.27%) |
Oct 01, 2010 | 10.30 | 10.30 | 9.890 | 10.08 | 97,742 | -0.10(-0.98%) |
Sep 30, 2010 | 10.50 | 10.56 | 10.10 | 10.18 | 111,350 | -0.22(-2.12%) |
Sep 29, 2010 | 10.44 | 10.57 | 10.27 | 10.40 | 159,031 | -0.12(-1.14%) |
Sep 28, 2010 | 10.50 | 10.63 | 10.16 | 10.52 | 108,101 | +0.12(+1.15%) |
Sep 27, 2010 | 10.33 | 10.48 | 9.990 | 10.40 | 71,231 | +0.10(+0.97%) |
Sep 24, 2010 | 9.990 | 10.30 | 9.730 | 10.30 | 113,122 | +0.47(+4.78%) |
Sep 23, 2010 | 10.41 | 10.53 | 9.640 | 9.830 | 94,541 | -0.67(-6.38%) |
Sep 22, 2010 | 10.52 | 10.77 | 10.30 | 10.50 | 154,251 | -0.10(-0.94%) |
Sep 21, 2010 | 10.51 | 10.83 | 10.45 | 10.60 | 134,638 | +0.09(+0.86%) |
Sep 20, 2010 | 10.07 | 10.51 | 9.870 | 10.51 | 116,326 | +0.45(+4.47%) |
Sep 17, 2010 | 10.18 | 10.29 | 9.730 | 10.06 | 130,500 | -0.37(-3.55%) |
Sep 15, 2010 | 9.980 | 10.45 | 9.820 | 10.43 | 92,531 | +0.38(+3.78%) |
Sep 14, 2010 | 10.00 | 10.47 | 9.930 | 10.05 | 133,362 | +0.03(+0.30%) |
Sep 13, 2010 | 10.01 | 10.13 | 9.715 | 10.02 | 186,314 | +0.18(+1.83%) |
Sep 10, 2010 | 9.860 | 9.860 | 9.500 | 9.840 | 82,713 | +0.07(+0.72%) |
Sep 09, 2010 | 10.36 | 10.53 | 9.730 | 9.770 | 68,890 | -0.36(-3.55%) |
Sep 08, 2010 | 9.810 | 10.37 | 9.810 | 10.13 | 69,419 | +0.33(+3.37%) |
Sep 07, 2010 | 10.41 | 10.41 | 9.760 | 9.800 | 129,925 | -0.70(-6.67%) |
Sep 03, 2010 | 10.33 | 10.60 | 10.07 | 10.50 | 96,707 | +0.37(+3.65%) |
Sep 02, 2010 | 9.860 | 10.17 | 9.740 | 10.13 | 105,177 | +0.21(+2.12%) |