Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.60 | 13.68 | 13.39 | 13.59 | 384,303 | -0.19(-1.35%) |
Nov 29, 2010 | 13.91 | 13.92 | 13.49 | 13.77 | 271,777 | -0.24(-1.72%) |
Nov 26, 2010 | 14.01 | 14.13 | 13.86 | 14.02 | 184,428 | -0.12(-0.84%) |
Nov 24, 2010 | 13.93 | 14.13 | 14.13 | 14.13 | 275,026 | +0.29(+2.07%) |
Nov 23, 2010 | 13.60 | 13.86 | 13.57 | 13.85 | 181,209 | +0.14(+1.06%) |
Nov 22, 2010 | 13.66 | 13.76 | 13.55 | 13.70 | 113,573 | +0.01(+0.11%) |
Nov 19, 2010 | 13.57 | 13.72 | 13.52 | 13.69 | 176,654 | +0.09(+0.66%) |
Nov 18, 2010 | 13.48 | 13.65 | 13.30 | 13.60 | 158,556 | +0.18(+1.36%) |
Nov 17, 2010 | 13.52 | 13.57 | 13.31 | 13.42 | 115,285 | -0.09(-0.66%) |
Nov 16, 2010 | 13.79 | 13.81 | 13.40 | 13.51 | 223,852 | -0.36(-2.60%) |
Nov 15, 2010 | 13.82 | 14.00 | 13.81 | 13.87 | 103,861 | +0.12(+0.86%) |
Nov 12, 2010 | 13.69 | 13.85 | 13.62 | 13.75 | 170,209 | -0.09(-0.67%) |
Nov 11, 2010 | 13.70 | 13.90 | 13.70 | 13.84 | 101,893 | -0.02(-0.13%) |
Nov 10, 2010 | 13.67 | 13.89 | 13.57 | 13.86 | 240,125 | +0.20(+1.44%) |
Nov 09, 2010 | 13.90 | 13.90 | 13.51 | 13.66 | 161,129 | -0.19(-1.34%) |
Nov 08, 2010 | 14.20 | 14.34 | 13.73 | 13.85 | 193,740 | -0.32(-2.23%) |
Nov 05, 2010 | 14.19 | 14.21 | 14.09 | 14.16 | 152,760 | +0.03(+0.18%) |
Nov 04, 2010 | 14.09 | 14.15 | 14.04 | 14.14 | 210,335 | +0.25(+1.82%) |
Nov 03, 2010 | 13.89 | 13.94 | 13.73 | 13.89 | 114,195 | +0.00(+0.03%) |
Nov 02, 2010 | 13.79 | 13.92 | 13.79 | 13.88 | 150,979 | +0.22(+1.62%) |
Nov 01, 2010 | 13.82 | 13.89 | 13.49 | 13.66 | 156,905 | -0.12(-0.86%) |
Oct 29, 2010 | 13.67 | 13.83 | 13.59 | 13.78 | 174,280 | +0.00(+0.03%) |
Oct 28, 2010 | 13.94 | 13.97 | 13.73 | 13.78 | 126,420 | -0.05(-0.37%) |
Oct 27, 2010 | 13.68 | 13.86 | 13.61 | 13.83 | 197,974 | +0.12(+0.89%) |
Oct 25, 2010 | 13.88 | 13.96 | 13.68 | 13.71 | 160,166 | -0.10(-0.75%) |
Oct 22, 2010 | 13.79 | 13.83 | 13.65 | 13.81 | 106,727 | +0.07(+0.51%) |
Oct 21, 2010 | 13.97 | 14.04 | 13.61 | 13.74 | 250,990 | -0.22(-1.59%) |
Oct 20, 2010 | 13.77 | 14.04 | 13.77 | 13.96 | 395,146 | +0.22(+1.58%) |
Oct 19, 2010 | 13.66 | 13.81 | 13.65 | 13.74 | 583,723 | -0.10(-0.75%) |
Oct 18, 2010 | 13.73 | 13.88 | 13.73 | 13.85 | 186,193 | +0.14(+1.02%) |
Oct 15, 2010 | 13.82 | 13.85 | 13.68 | 13.71 | 282,523 | +0.02(+0.16%) |
Oct 14, 2010 | 13.67 | 13.77 | 13.61 | 13.68 | 154,560 | +0.03(+0.24%) |
Oct 13, 2010 | 13.46 | 13.71 | 13.38 | 13.65 | 281,276 | +0.24(+1.79%) |
Oct 12, 2010 | 13.58 | 13.58 | 13.28 | 13.41 | 154,091 | -0.18(-1.33%) |
Oct 11, 2010 | 13.64 | 13.73 | 13.53 | 13.59 | 135,458 | -0.06(-0.43%) |
Oct 08, 2010 | 13.65 | 13.71 | 13.35 | 13.65 | 363,556 | +0.23(+1.73%) |
Oct 07, 2010 | 13.79 | 13.86 | 13.30 | 13.42 | 997 | -0.35(-2.55%) |
Oct 06, 2010 | 13.62 | 13.78 | 13.57 | 13.77 | 199,714 | +0.08(+0.59%) |
Oct 05, 2010 | 13.48 | 13.71 | 13.37 | 13.69 | 216,317 | +0.35(+2.66%) |
Oct 04, 2010 | 13.37 | 13.49 | 13.10 | 13.33 | 292,813 | -0.11(-0.85%) |
Oct 01, 2010 | 13.45 | 13.49 | 13.19 | 13.45 | 231,557 | +0.25(+1.88%) |
Sep 30, 2010 | 13.20 | 13.36 | 13.02 | 13.20 | 25,521 | -0.00(-0.04%) |
Sep 29, 2010 | 12.94 | 13.23 | 12.94 | 13.20 | 279,753 | +0.20(+1.50%) |
Sep 28, 2010 | 12.94 | 13.03 | 12.68 | 13.01 | 468 | +0.04(+0.34%) |
Sep 27, 2010 | 12.92 | 13.03 | 12.89 | 12.96 | 214,740 | +0.08(+0.60%) |
Sep 24, 2010 | 12.65 | 12.89 | 12.58 | 12.89 | 310,692 | +0.44(+3.53%) |
Sep 23, 2010 | 12.56 | 12.65 | 12.44 | 12.45 | 1,943 | -0.23(-1.83%) |
Sep 22, 2010 | 12.64 | 12.82 | 12.55 | 12.68 | 223,419 | +0.03(+0.23%) |
Sep 21, 2010 | 12.70 | 12.83 | 12.54 | 12.65 | 293,623 | -0.05(-0.41%) |
Sep 20, 2010 | 12.36 | 12.72 | 12.28 | 12.70 | 235,127 | +0.33(+2.65%) |
Sep 17, 2010 | 12.37 | 12.42 | 12.14 | 12.37 | 304,688 | -0.14(-1.12%) |
Sep 15, 2010 | 12.38 | 12.54 | 12.26 | 12.51 | 179,978 | +0.05(+0.41%) |
Sep 14, 2010 | 12.47 | 12.61 | 12.42 | 12.46 | 141,248 | -0.03(-0.24%) |
Sep 13, 2010 | 12.39 | 12.53 | 12.38 | 12.49 | 202,355 | +0.19(+1.53%) |
Sep 10, 2010 | 12.17 | 12.37 | 12.17 | 12.30 | 363,027 | +0.17(+1.37%) |
Sep 09, 2010 | 12.11 | 12.28 | 12.05 | 12.14 | 284,469 | +0.18(+1.48%) |
Sep 08, 2010 | 12.30 | 12.30 | 11.95 | 11.96 | 1,007,107 | -0.28(-2.29%) |
Sep 07, 2010 | 12.51 | 12.52 | 12.21 | 12.24 | 1,585 | -0.30(-2.41%) |
Sep 03, 2010 | 12.64 | 12.64 | 12.36 | 12.54 | 258,482 | +0.01(+0.06%) |
Sep 02, 2010 | 12.69 | 12.69 | 12.35 | 12.54 | 788 | -0.11(-0.90%) |