Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.42 | 11.56 | 11.29 | 11.52 | 556,788 | -0.07(-0.60%) |
Nov 29, 2010 | 11.51 | 11.61 | 11.34 | 11.59 | 359,088 | -0.06(-0.51%) |
Nov 26, 2010 | 11.57 | 11.78 | 11.48 | 11.65 | 196,565 | +0.02(+0.17%) |
Nov 24, 2010 | 11.44 | 11.63 | 11.63 | 11.63 | 477,130 | +0.32(+2.79%) |
Nov 23, 2010 | 11.34 | 11.48 | 11.24 | 11.31 | 671,104 | -0.17(-1.46%) |
Nov 22, 2010 | 11.49 | 11.62 | 11.36 | 11.48 | 540,601 | -0.04(-0.34%) |
Nov 19, 2010 | 11.55 | 11.71 | 11.40 | 11.52 | 363,669 | -0.08(-0.68%) |
Nov 18, 2010 | 11.75 | 11.96 | 11.58 | 11.60 | 393,532 | +0.10(+0.86%) |
Nov 17, 2010 | 11.63 | 11.80 | 11.47 | 11.50 | 416,520 | -0.05(-0.43%) |
Nov 16, 2010 | 11.53 | 11.90 | 11.37 | 11.55 | 719,491 | -0.17(-1.42%) |
Nov 15, 2010 | 11.59 | 11.93 | 11.55 | 11.71 | 575,121 | +0.13(+1.10%) |
Nov 12, 2010 | 11.81 | 11.94 | 11.45 | 11.59 | 673,762 | -0.30(-2.49%) |
Nov 11, 2010 | 12.05 | 12.07 | 11.76 | 11.88 | 1,455,712 | -0.29(-2.35%) |
Nov 10, 2010 | 12.16 | 12.30 | 12.03 | 12.17 | 690,450 | +0.04(+0.32%) |
Nov 09, 2010 | 12.49 | 12.81 | 12.07 | 12.13 | 1,878,414 | -0.29(-2.30%) |
Nov 08, 2010 | 12.75 | 12.78 | 12.28 | 12.42 | 1,802,981 | -0.39(-3.08%) |
Nov 05, 2010 | 13.06 | 13.11 | 12.77 | 12.81 | 813,334 | -0.21(-1.59%) |
Nov 04, 2010 | 12.85 | 13.11 | 12.76 | 13.02 | 710,275 | +0.39(+3.12%) |
Nov 03, 2010 | 12.78 | 13.02 | 12.44 | 12.62 | 1,104,224 | -0.18(-1.39%) |
Nov 02, 2010 | 12.55 | 12.85 | 12.31 | 12.80 | 1,129,146 | +0.39(+3.18%) |
Nov 01, 2010 | 14.19 | 14.33 | 12.35 | 12.41 | 3,717,782 | -1.76(-12.40%) |
Oct 29, 2010 | 14.12 | 14.51 | 14.04 | 14.16 | 446,956 | +0.00(+0.00%) |
Oct 28, 2010 | 14.79 | 14.79 | 13.93 | 14.16 | 350,288 | -0.53(-3.62%) |
Oct 27, 2010 | 14.23 | 14.72 | 14.07 | 14.69 | 340,756 | +0.36(+2.55%) |
Oct 25, 2010 | 14.26 | 14.54 | 14.11 | 14.33 | 406,977 | +0.16(+1.11%) |
Oct 22, 2010 | 13.74 | 14.25 | 13.56 | 14.17 | 655,076 | +0.43(+3.16%) |
Oct 21, 2010 | 14.22 | 14.35 | 13.19 | 13.74 | 903,501 | -0.39(-2.79%) |
Oct 20, 2010 | 13.84 | 14.51 | 13.83 | 14.13 | 806,635 | +0.24(+1.70%) |
Oct 19, 2010 | 14.65 | 14.80 | 13.89 | 13.90 | 807,822 | -1.03(-6.87%) |
Oct 18, 2010 | 14.58 | 14.99 | 14.30 | 14.92 | 696,343 | +0.43(+3.00%) |
Oct 15, 2010 | 14.76 | 14.92 | 14.26 | 14.49 | 819,024 | -0.03(-0.20%) |
Oct 14, 2010 | 13.97 | 14.62 | 13.75 | 14.52 | 954,826 | +0.57(+4.10%) |
Oct 13, 2010 | 13.58 | 14.15 | 13.58 | 13.94 | 883,655 | +0.46(+3.40%) |
Oct 12, 2010 | 12.91 | 13.59 | 12.64 | 13.49 | 1,045,725 | +0.57(+4.39%) |
Oct 11, 2010 | 12.78 | 13.08 | 12.56 | 12.92 | 549,866 | +0.22(+1.71%) |
Oct 08, 2010 | 12.94 | 13.00 | 12.55 | 12.70 | 539,902 | -0.20(-1.53%) |
Oct 07, 2010 | 13.10 | 13.16 | 12.74 | 12.90 | 222,959 | -0.05(-0.38%) |
Oct 06, 2010 | 12.97 | 13.09 | 12.78 | 12.95 | 320,793 | -0.02(-0.15%) |
Oct 05, 2010 | 12.81 | 13.19 | 12.61 | 12.97 | 424,069 | +0.38(+3.06%) |
Oct 04, 2010 | 12.80 | 13.01 | 12.44 | 12.58 | 398,607 | -0.29(-2.22%) |
Oct 01, 2010 | 13.05 | 13.11 | 12.67 | 12.87 | 358,508 | -0.01(-0.08%) |
Sep 30, 2010 | 13.09 | 13.22 | 12.40 | 12.88 | 601,335 | -0.09(-0.68%) |
Sep 29, 2010 | 12.72 | 13.05 | 12.67 | 12.97 | 639,182 | +0.30(+2.33%) |
Sep 28, 2010 | 12.62 | 12.74 | 12.09 | 12.67 | 515,220 | +0.12(+0.94%) |
Sep 27, 2010 | 12.51 | 12.73 | 12.40 | 12.55 | 366,759 | +0.10(+0.79%) |
Sep 24, 2010 | 12.08 | 12.47 | 12.02 | 12.46 | 1,368,971 | +0.62(+5.25%) |
Sep 23, 2010 | 12.02 | 12.41 | 11.75 | 11.83 | 1,236,070 | -0.30(-2.44%) |
Sep 22, 2010 | 13.62 | 13.63 | 12.01 | 12.13 | 1,989,110 | -1.87(-13.38%) |
Sep 21, 2010 | 13.67 | 14.19 | 13.52 | 14.00 | 748,678 | +0.36(+2.68%) |
Sep 20, 2010 | 13.43 | 13.76 | 13.29 | 13.64 | 594,015 | +0.22(+1.65%) |
Sep 17, 2010 | 14.17 | 14.25 | 13.12 | 13.42 | 1,875,632 | -0.81(-5.72%) |
Sep 15, 2010 | 14.57 | 14.58 | 14.04 | 14.23 | 458,930 | -0.45(-3.09%) |
Sep 14, 2010 | 14.39 | 14.84 | 14.20 | 14.68 | 405,828 | +0.30(+2.06%) |
Sep 13, 2010 | 14.10 | 15.05 | 14.10 | 14.39 | 696,750 | +0.44(+3.18%) |
Sep 10, 2010 | 13.98 | 14.10 | 13.90 | 13.94 | 569,147 | -0.01(-0.07%) |
Sep 09, 2010 | 14.19 | 14.22 | 13.56 | 13.95 | 604,834 | -0.03(-0.21%) |
Sep 08, 2010 | 14.78 | 14.82 | 13.60 | 13.98 | 1,300,876 | -0.79(-5.34%) |
Sep 07, 2010 | 15.34 | 15.35 | 14.70 | 14.77 | 887,397 | -0.72(-4.65%) |
Sep 03, 2010 | 15.24 | 15.88 | 15.20 | 15.49 | 750,389 | +0.40(+2.68%) |
Sep 02, 2010 | 14.31 | 15.18 | 14.22 | 15.09 | 633,048 | +0.78(+5.44%) |