Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.53 | 14.67 | 14.43 | 14.62 | 374,259 | -0.01(-0.06%) |
Nov 29, 2010 | 14.47 | 14.65 | 14.42 | 14.63 | 213,428 | +0.03(+0.19%) |
Nov 26, 2010 | 14.54 | 14.66 | 14.39 | 14.60 | 64,286 | -0.02(-0.12%) |
Nov 24, 2010 | 14.34 | 14.62 | 14.62 | 14.62 | 270,765 | +0.42(+2.92%) |
Nov 23, 2010 | 14.40 | 14.40 | 14.07 | 14.20 | 244,874 | -0.31(-2.12%) |
Nov 22, 2010 | 14.38 | 14.59 | 14.30 | 14.51 | 160,490 | +0.05(+0.37%) |
Nov 19, 2010 | 14.26 | 14.62 | 14.14 | 14.46 | 250,045 | +0.15(+1.07%) |
Nov 18, 2010 | 14.31 | 14.59 | 14.15 | 14.30 | 331,538 | +0.17(+1.21%) |
Nov 17, 2010 | 14.00 | 14.26 | 13.89 | 14.13 | 204,263 | +0.14(+0.97%) |
Nov 16, 2010 | 14.18 | 14.25 | 13.93 | 14.00 | 244,960 | -0.33(-2.27%) |
Nov 15, 2010 | 14.28 | 14.53 | 14.26 | 14.32 | 131,516 | +0.13(+0.89%) |
Nov 12, 2010 | 14.27 | 14.45 | 14.12 | 14.19 | 188,590 | -0.24(-1.69%) |
Nov 11, 2010 | 14.30 | 14.57 | 13.78 | 14.44 | 153,985 | -0.05(-0.37%) |
Nov 10, 2010 | 14.38 | 14.63 | 14.33 | 14.49 | 205,311 | +0.14(+1.01%) |
Nov 09, 2010 | 14.47 | 14.52 | 14.28 | 14.35 | 230,604 | -0.14(-1.00%) |
Nov 08, 2010 | 14.25 | 14.50 | 14.16 | 14.49 | 177,381 | +0.15(+1.07%) |
Nov 05, 2010 | 14.14 | 14.40 | 14.14 | 14.34 | 218,205 | +0.19(+1.34%) |
Nov 04, 2010 | 14.15 | 14.38 | 13.97 | 14.15 | 412,528 | +0.24(+1.75%) |
Nov 03, 2010 | 14.08 | 14.11 | 13.86 | 13.91 | 338,866 | -0.10(-0.71%) |
Nov 02, 2010 | 13.89 | 14.00 | 13.62 | 14.00 | 199,029 | +0.31(+2.24%) |
Nov 01, 2010 | 13.76 | 13.83 | 13.52 | 13.70 | 201,815 | +0.01(+0.07%) |
Oct 29, 2010 | 13.58 | 13.76 | 13.45 | 13.69 | 172,232 | +0.05(+0.33%) |
Oct 28, 2010 | 13.66 | 13.79 | 13.53 | 13.64 | 135,986 | +0.12(+0.87%) |
Oct 27, 2010 | 13.51 | 13.64 | 13.40 | 13.53 | 249,239 | -0.19(-1.38%) |
Oct 25, 2010 | 13.52 | 13.72 | 13.44 | 13.72 | 222,292 | +0.32(+2.43%) |
Oct 22, 2010 | 13.44 | 13.53 | 13.32 | 13.39 | 111,755 | -0.05(-0.40%) |
Oct 21, 2010 | 13.65 | 13.70 | 13.19 | 13.44 | 225,973 | -0.11(-0.80%) |
Oct 20, 2010 | 13.17 | 13.71 | 13.17 | 13.55 | 256,514 | +0.48(+3.66%) |
Oct 19, 2010 | 13.21 | 13.35 | 13.01 | 13.07 | 198,296 | -0.35(-2.62%) |
Oct 18, 2010 | 13.22 | 13.45 | 13.11 | 13.43 | 114,176 | +0.26(+1.99%) |
Oct 15, 2010 | 13.48 | 13.48 | 13.11 | 13.16 | 283,736 | -0.22(-1.62%) |
Oct 14, 2010 | 12.98 | 13.38 | 12.94 | 13.38 | 252,775 | +0.35(+2.70%) |
Oct 13, 2010 | 12.69 | 13.09 | 12.64 | 13.03 | 230,405 | +0.40(+3.15%) |
Oct 12, 2010 | 12.59 | 12.77 | 12.57 | 12.63 | 126,547 | -0.03(-0.21%) |
Oct 11, 2010 | 12.83 | 12.89 | 12.66 | 12.66 | 151,309 | -0.20(-1.54%) |
Oct 08, 2010 | 12.70 | 12.93 | 12.64 | 12.86 | 119,083 | +0.18(+1.42%) |
Oct 07, 2010 | 12.98 | 12.98 | 12.61 | 12.68 | 163,749 | -0.19(-1.47%) |
Oct 06, 2010 | 12.81 | 12.91 | 12.68 | 12.87 | 204,836 | +0.06(+0.49%) |
Oct 05, 2010 | 12.55 | 12.80 | 12.55 | 12.80 | 254,964 | +0.41(+3.28%) |
Oct 04, 2010 | 12.69 | 12.94 | 12.39 | 12.40 | 203,651 | -0.29(-2.28%) |
Oct 01, 2010 | 12.75 | 12.75 | 12.51 | 12.69 | 160,839 | +0.08(+0.64%) |
Sep 30, 2010 | 12.69 | 12.76 | 12.51 | 12.61 | 283,678 | +0.04(+0.29%) |
Sep 29, 2010 | 12.57 | 12.70 | 12.43 | 12.57 | 372,104 | -0.09(-0.71%) |
Sep 28, 2010 | 12.43 | 12.69 | 12.27 | 12.66 | 363,222 | +0.29(+2.34%) |
Sep 27, 2010 | 12.82 | 12.84 | 12.26 | 12.37 | 432,152 | -0.19(-1.51%) |
Sep 24, 2010 | 12.38 | 12.56 | 12.16 | 12.56 | 286,108 | +0.38(+3.10%) |
Sep 23, 2010 | 12.29 | 12.47 | 12.18 | 12.18 | 209,722 | -0.22(-1.81%) |
Sep 22, 2010 | 12.45 | 12.65 | 12.28 | 12.41 | 209,873 | -0.11(-0.86%) |
Sep 21, 2010 | 12.68 | 12.78 | 12.48 | 12.51 | 333,179 | -0.13(-1.07%) |
Sep 20, 2010 | 12.30 | 12.66 | 12.21 | 12.65 | 210,706 | +0.41(+3.31%) |
Sep 17, 2010 | 12.33 | 12.37 | 12.05 | 12.24 | 402,818 | -0.01(-0.07%) |
Sep 15, 2010 | 11.95 | 12.32 | 11.91 | 12.25 | 159,577 | +0.21(+1.72%) |
Sep 14, 2010 | 11.98 | 12.30 | 11.89 | 12.05 | 252,782 | +0.05(+0.45%) |
Sep 13, 2010 | 11.80 | 12.04 | 11.75 | 11.99 | 253,025 | +0.32(+2.70%) |
Sep 10, 2010 | 11.67 | 11.80 | 11.54 | 11.68 | 187,994 | +0.03(+0.23%) |
Sep 09, 2010 | 11.88 | 11.89 | 11.54 | 11.65 | 343,154 | -0.05(-0.46%) |
Sep 08, 2010 | 11.77 | 11.85 | 11.63 | 11.70 | 297,952 | -0.02(-0.15%) |
Sep 07, 2010 | 12.04 | 12.04 | 11.71 | 11.72 | 198,726 | -0.41(-3.34%) |
Sep 03, 2010 | 11.97 | 12.15 | 11.97 | 12.13 | 210,524 | +0.29(+2.43%) |
Sep 02, 2010 | 12.00 | 12.10 | 11.63 | 11.84 | 283,545 | -0.23(-1.94%) |