Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.07 | 16.44 | 16.03 | 16.32 | 1,461,582 | +0.11(+0.65%) |
Nov 29, 2010 | 16.04 | 16.21 | 15.88 | 16.21 | 285,585 | +0.07(+0.42%) |
Nov 26, 2010 | 15.74 | 16.20 | 15.67 | 16.15 | 103,710 | +0.04(+0.24%) |
Nov 24, 2010 | 16.07 | 16.11 | 16.11 | 16.11 | 355,302 | +0.05(+0.30%) |
Nov 23, 2010 | 15.41 | 16.11 | 15.16 | 16.06 | 764,741 | +0.44(+2.84%) |
Nov 22, 2010 | 15.38 | 15.85 | 15.01 | 15.62 | 395,038 | +0.33(+2.14%) |
Nov 19, 2010 | 15.29 | 15.35 | 15.02 | 15.29 | 291,994 | +0.03(+0.19%) |
Nov 18, 2010 | 15.03 | 15.28 | 14.91 | 15.26 | 520,465 | +0.31(+2.06%) |
Nov 17, 2010 | 15.04 | 15.18 | 14.23 | 14.95 | 842,482 | -0.23(-1.52%) |
Nov 16, 2010 | 15.23 | 15.39 | 14.95 | 15.18 | 365,446 | -0.23(-1.50%) |
Nov 15, 2010 | 15.37 | 15.43 | 15.07 | 15.41 | 407,425 | +0.09(+0.57%) |
Nov 12, 2010 | 15.55 | 15.56 | 15.03 | 15.33 | 217,450 | -0.49(-3.11%) |
Nov 11, 2010 | 15.87 | 16.30 | 15.50 | 15.82 | 1,138,452 | -0.49(-3.02%) |
Nov 10, 2010 | 16.47 | 16.61 | 16.18 | 16.31 | 769,333 | -0.08(-0.47%) |
Nov 09, 2010 | 14.71 | 16.89 | 14.70 | 16.39 | 915,236 | +1.96(+13.57%) |
Nov 08, 2010 | 14.55 | 14.72 | 14.38 | 14.43 | 233,351 | -0.08(-0.53%) |
Nov 05, 2010 | 14.20 | 14.90 | 14.04 | 14.51 | 138,541 | +0.29(+2.03%) |
Nov 04, 2010 | 13.98 | 14.46 | 13.85 | 14.22 | 155,252 | +0.43(+3.15%) |
Nov 03, 2010 | 14.10 | 14.13 | 13.57 | 13.78 | 212,896 | -0.33(-2.32%) |
Nov 02, 2010 | 13.99 | 14.23 | 13.97 | 14.11 | 245,026 | +0.24(+1.74%) |
Nov 01, 2010 | 14.22 | 14.35 | 13.79 | 13.87 | 101,754 | -0.34(-2.38%) |
Oct 29, 2010 | 13.95 | 14.27 | 13.57 | 14.21 | 119,989 | +0.18(+1.31%) |
Oct 28, 2010 | 14.25 | 14.25 | 13.79 | 14.02 | 128,616 | -0.13(-0.95%) |
Oct 27, 2010 | 14.02 | 14.29 | 13.73 | 14.16 | 149,365 | +0.21(+1.52%) |
Oct 25, 2010 | 14.04 | 14.11 | 13.80 | 13.95 | 176,460 | -0.04(-0.28%) |
Oct 22, 2010 | 13.71 | 14.03 | 13.60 | 13.99 | 275,469 | +0.29(+2.11%) |
Oct 21, 2010 | 13.74 | 13.87 | 13.46 | 13.70 | 154,535 | -0.04(-0.28%) |
Oct 20, 2010 | 13.74 | 13.81 | 13.64 | 13.73 | 116,224 | +0.06(+0.42%) |
Oct 19, 2010 | 13.53 | 13.90 | 13.45 | 13.68 | 171,901 | -0.02(-0.14%) |
Oct 18, 2010 | 13.72 | 13.78 | 13.36 | 13.70 | 169,831 | +0.01(+0.07%) |
Oct 15, 2010 | 13.79 | 13.83 | 13.47 | 13.69 | 259,549 | +0.01(+0.07%) |
Oct 14, 2010 | 13.89 | 14.04 | 13.45 | 13.68 | 141,093 | -0.21(-1.53%) |
Oct 13, 2010 | 13.60 | 13.99 | 13.60 | 13.89 | 445,499 | +0.31(+2.27%) |
Oct 12, 2010 | 12.83 | 13.63 | 12.82 | 13.58 | 353,431 | +0.68(+5.23%) |
Oct 11, 2010 | 13.10 | 13.12 | 12.77 | 12.91 | 146,824 | -0.24(-1.83%) |
Oct 08, 2010 | 12.82 | 13.18 | 12.63 | 13.15 | 166,224 | +0.37(+2.87%) |
Oct 07, 2010 | 13.18 | 13.53 | 12.73 | 12.78 | 188,126 | -0.34(-2.57%) |
Oct 06, 2010 | 13.23 | 13.23 | 12.84 | 13.12 | 315,542 | -0.10(-0.73%) |
Oct 05, 2010 | 12.93 | 13.28 | 12.80 | 13.21 | 181,334 | +0.41(+3.24%) |
Oct 04, 2010 | 12.73 | 12.87 | 12.62 | 12.80 | 231,230 | -0.03(-0.23%) |
Oct 01, 2010 | 12.92 | 13.01 | 12.77 | 12.83 | 186,360 | +0.02(+0.15%) |
Sep 30, 2010 | 13.02 | 13.02 | 12.72 | 12.81 | 256,585 | -0.19(-1.48%) |
Sep 29, 2010 | 12.98 | 13.13 | 12.92 | 13.00 | 190,129 | +0.00(+0.00%) |
Sep 28, 2010 | 13.27 | 13.27 | 12.97 | 13.00 | 288,806 | -0.25(-1.89%) |
Sep 27, 2010 | 13.27 | 13.45 | 13.05 | 13.25 | 179,852 | -0.05(-0.36%) |
Sep 24, 2010 | 13.49 | 13.49 | 13.22 | 13.30 | 244,638 | -0.02(-0.14%) |
Sep 23, 2010 | 13.21 | 13.42 | 13.18 | 13.32 | 589,565 | +0.06(+0.44%) |
Sep 22, 2010 | 13.30 | 13.41 | 13.16 | 13.26 | 490,037 | -0.12(-0.87%) |
Sep 21, 2010 | 13.41 | 13.47 | 13.28 | 13.38 | 652,852 | +0.00(+0.00%) |
Sep 20, 2010 | 13.38 | 13.49 | 13.27 | 13.38 | 196,731 | +0.00(+0.00%) |
Sep 17, 2010 | 13.45 | 13.45 | 13.19 | 13.38 | 303,264 | +0.01(+0.07%) |
Sep 15, 2010 | 13.25 | 13.38 | 12.93 | 13.37 | 206,596 | +0.10(+0.73%) |
Sep 14, 2010 | 13.39 | 13.45 | 13.07 | 13.27 | 156,968 | -0.13(-0.94%) |
Sep 13, 2010 | 13.18 | 13.45 | 12.91 | 13.40 | 211,117 | +0.32(+2.43%) |
Sep 10, 2010 | 13.38 | 13.38 | 12.96 | 13.08 | 204,792 | -0.32(-2.38%) |
Sep 09, 2010 | 12.82 | 13.46 | 12.70 | 13.40 | 331,337 | +0.68(+5.39%) |
Sep 08, 2010 | 13.10 | 13.10 | 12.55 | 12.71 | 295,445 | -0.32(-2.44%) |
Sep 07, 2010 | 13.08 | 13.12 | 12.73 | 13.03 | 210,880 | -0.07(-0.52%) |
Sep 03, 2010 | 12.98 | 13.12 | 12.54 | 13.10 | 195,420 | +0.24(+1.88%) |
Sep 02, 2010 | 13.02 | 13.03 | 12.76 | 12.86 | 187,760 | -0.12(-0.89%) |