Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.73 | 13.79 | 13.41 | 13.48 | 11,528 | -0.37(-2.67%) |
Nov 29, 2010 | 13.60 | 13.89 | 13.40 | 13.85 | 23,321 | +0.29(+2.14%) |
Nov 26, 2010 | 13.39 | 13.71 | 13.17 | 13.56 | 23,206 | +0.05(+0.37%) |
Nov 24, 2010 | 13.10 | 13.51 | 13.51 | 13.51 | 38,589 | +0.51(+3.92%) |
Nov 23, 2010 | 12.94 | 13.15 | 12.86 | 13.00 | 10,993 | -0.20(-1.52%) |
Nov 22, 2010 | 12.86 | 13.20 | 12.81 | 13.20 | 11,723 | +0.23(+1.77%) |
Nov 19, 2010 | 12.84 | 13.00 | 12.50 | 12.97 | 19,305 | +0.16(+1.25%) |
Nov 18, 2010 | 12.93 | 12.93 | 12.55 | 12.81 | 17,571 | -0.03(-0.23%) |
Nov 17, 2010 | 13.01 | 13.01 | 12.80 | 12.84 | 18,310 | -0.20(-1.53%) |
Nov 16, 2010 | 13.12 | 13.12 | 12.66 | 13.04 | 49,637 | -0.21(-1.58%) |
Nov 15, 2010 | 13.59 | 13.59 | 13.23 | 13.25 | 45,626 | -0.20(-1.49%) |
Nov 12, 2010 | 13.49 | 13.62 | 13.43 | 13.45 | 30,593 | -0.17(-1.25%) |
Nov 11, 2010 | 13.61 | 13.81 | 13.54 | 13.62 | 12,792 | -0.08(-0.58%) |
Nov 10, 2010 | 13.65 | 13.74 | 13.32 | 13.70 | 37,038 | +0.13(+0.96%) |
Nov 09, 2010 | 13.76 | 13.99 | 13.50 | 13.57 | 21,306 | -0.20(-1.45%) |
Nov 08, 2010 | 14.16 | 14.16 | 13.54 | 13.77 | 33,280 | -0.39(-2.75%) |
Nov 05, 2010 | 14.24 | 14.31 | 14.00 | 14.16 | 55,529 | -0.14(-0.98%) |
Nov 04, 2010 | 13.39 | 14.30 | 13.29 | 14.30 | 58,635 | +1.02(+7.68%) |
Nov 03, 2010 | 13.25 | 13.48 | 13.07 | 13.28 | 21,350 | +0.04(+0.30%) |
Nov 02, 2010 | 12.74 | 13.25 | 12.70 | 13.24 | 37,568 | +0.59(+4.66%) |
Nov 01, 2010 | 12.96 | 12.97 | 12.54 | 12.65 | 36,383 | -0.21(-1.63%) |
Oct 29, 2010 | 12.72 | 12.99 | 12.72 | 12.86 | 33,410 | +0.13(+1.02%) |
Oct 28, 2010 | 12.84 | 12.87 | 12.55 | 12.73 | 31,231 | +0.00(+0.00%) |
Oct 27, 2010 | 12.76 | 12.79 | 12.56 | 12.73 | 33,760 | -0.02(-0.16%) |
Oct 25, 2010 | 13.21 | 13.46 | 12.71 | 12.75 | 33,525 | -0.36(-2.75%) |
Oct 22, 2010 | 12.70 | 13.25 | 12.54 | 13.11 | 36,209 | +0.62(+4.96%) |
Oct 21, 2010 | 12.76 | 12.87 | 12.35 | 12.49 | 49,573 | -0.17(-1.34%) |
Oct 20, 2010 | 12.84 | 12.95 | 12.50 | 12.66 | 32,749 | -0.08(-0.63%) |
Oct 19, 2010 | 12.66 | 12.95 | 12.66 | 12.74 | 48,028 | -0.11(-0.86%) |
Oct 18, 2010 | 12.54 | 12.89 | 12.53 | 12.85 | 24,106 | +0.26(+2.07%) |
Oct 15, 2010 | 13.04 | 13.19 | 12.58 | 12.59 | 52,828 | -0.25(-1.95%) |
Oct 14, 2010 | 13.11 | 13.22 | 12.51 | 12.84 | 90,188 | -0.32(-2.43%) |
Oct 13, 2010 | 13.50 | 13.50 | 13.05 | 13.16 | 34,463 | -0.31(-2.30%) |
Oct 12, 2010 | 13.52 | 13.64 | 13.46 | 13.47 | 22,810 | -0.05(-0.37%) |
Oct 11, 2010 | 13.32 | 13.70 | 13.08 | 13.52 | 53,437 | +0.13(+0.97%) |
Oct 08, 2010 | 13.10 | 13.46 | 12.95 | 13.39 | 28,508 | +0.38(+2.92%) |
Oct 07, 2010 | 13.00 | 13.22 | 12.80 | 13.01 | 38,634 | +0.18(+1.40%) |
Oct 06, 2010 | 12.41 | 12.98 | 12.41 | 12.83 | 58,923 | +0.34(+2.72%) |
Oct 05, 2010 | 12.13 | 12.50 | 12.00 | 12.49 | 40,627 | +0.51(+4.26%) |
Oct 04, 2010 | 12.02 | 12.15 | 11.80 | 11.98 | 148,060 | +0.05(+0.42%) |
Oct 01, 2010 | 11.97 | 12.12 | 11.80 | 11.93 | 62,098 | +0.06(+0.51%) |
Sep 30, 2010 | 11.98 | 12.12 | 11.81 | 11.87 | 64,354 | -0.08(-0.67%) |
Sep 29, 2010 | 11.79 | 11.98 | 11.79 | 11.95 | 48,241 | +0.09(+0.76%) |
Sep 28, 2010 | 11.93 | 12.01 | 11.72 | 11.86 | 55,177 | -0.06(-0.50%) |
Sep 27, 2010 | 12.23 | 12.23 | 11.90 | 11.92 | 44,518 | -0.31(-2.53%) |
Sep 24, 2010 | 12.42 | 12.63 | 11.92 | 12.23 | 98,149 | -0.06(-0.49%) |
Sep 23, 2010 | 12.36 | 12.51 | 12.14 | 12.29 | 57,181 | -0.15(-1.21%) |
Sep 22, 2010 | 12.35 | 12.60 | 12.35 | 12.44 | 50,540 | -0.02(-0.16%) |
Sep 21, 2010 | 12.77 | 12.77 | 12.45 | 12.46 | 62,917 | -0.22(-1.74%) |
Sep 20, 2010 | 12.16 | 12.68 | 12.15 | 12.68 | 78,640 | +0.53(+4.36%) |
Sep 17, 2010 | 12.17 | 12.22 | 12.05 | 12.15 | 108,883 | -0.37(-2.96%) |
Sep 15, 2010 | 12.02 | 12.75 | 12.00 | 12.52 | 29,125 | +0.10(+0.81%) |
Sep 14, 2010 | 12.08 | 12.49 | 12.02 | 12.42 | 51,570 | +0.23(+1.89%) |
Sep 13, 2010 | 12.37 | 12.39 | 12.14 | 12.19 | 45,637 | -0.02(-0.16%) |
Sep 10, 2010 | 12.38 | 12.38 | 12.00 | 12.21 | 26,365 | -0.08(-0.65%) |
Sep 09, 2010 | 11.91 | 12.33 | 11.73 | 12.29 | 67,831 | +0.58(+4.95%) |
Sep 08, 2010 | 11.83 | 11.92 | 11.44 | 11.71 | 43,036 | -0.09(-0.76%) |
Sep 07, 2010 | 12.15 | 12.15 | 11.80 | 11.80 | 44,331 | -0.35(-2.88%) |
Sep 03, 2010 | 12.21 | 12.25 | 11.99 | 12.15 | 35,691 | +0.08(+0.66%) |
Sep 02, 2010 | 11.85 | 12.10 | 11.76 | 12.07 | 44,307 | +0.20(+1.68%) |