Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.19 | 15.43 | 14.72 | 15.42 | 267,594 | +0.05(+0.33%) |
Nov 29, 2010 | 14.19 | 15.51 | 14.19 | 15.37 | 297,736 | +1.15(+8.09%) |
Nov 26, 2010 | 13.92 | 14.36 | 13.91 | 14.22 | 52,826 | +0.24(+1.72%) |
Nov 24, 2010 | 13.68 | 13.98 | 13.98 | 13.98 | 155,777 | +0.48(+3.56%) |
Nov 23, 2010 | 13.56 | 13.69 | 13.20 | 13.50 | 80,027 | -0.27(-1.96%) |
Nov 22, 2010 | 13.80 | 13.89 | 13.43 | 13.77 | 87,853 | -0.09(-0.65%) |
Nov 19, 2010 | 13.63 | 13.90 | 13.33 | 13.86 | 79,014 | +0.25(+1.84%) |
Nov 18, 2010 | 13.54 | 13.99 | 13.38 | 13.61 | 101,666 | +0.32(+2.41%) |
Nov 17, 2010 | 13.48 | 13.60 | 13.13 | 13.29 | 76,757 | -0.10(-0.75%) |
Nov 16, 2010 | 13.92 | 14.18 | 13.25 | 13.39 | 213,433 | -0.68(-4.83%) |
Nov 15, 2010 | 14.12 | 14.28 | 13.96 | 14.07 | 98,429 | -0.16(-1.12%) |
Nov 12, 2010 | 14.12 | 14.35 | 13.95 | 14.23 | 118,101 | -0.07(-0.49%) |
Nov 11, 2010 | 13.67 | 14.37 | 13.67 | 14.30 | 127,844 | +0.43(+3.10%) |
Nov 10, 2010 | 13.71 | 13.90 | 13.54 | 13.87 | 64,723 | +0.24(+1.76%) |
Nov 09, 2010 | 13.65 | 13.89 | 13.54 | 13.63 | 87,624 | -0.03(-0.22%) |
Nov 08, 2010 | 13.85 | 13.93 | 13.58 | 13.66 | 70,463 | -0.24(-1.73%) |
Nov 05, 2010 | 13.50 | 13.92 | 13.50 | 13.90 | 137,841 | +0.51(+3.81%) |
Nov 04, 2010 | 13.02 | 13.65 | 13.02 | 13.39 | 167,384 | +0.37(+2.84%) |
Nov 03, 2010 | 12.84 | 13.02 | 12.63 | 13.02 | 113,605 | +0.13(+1.01%) |
Nov 02, 2010 | 12.88 | 13.03 | 12.50 | 12.89 | 327,890 | +0.20(+1.58%) |
Nov 01, 2010 | 13.45 | 13.62 | 12.42 | 12.69 | 496,165 | -0.72(-5.38%) |
Oct 29, 2010 | 15.39 | 15.50 | 13.33 | 13.41 | 859,321 | -2.46(-15.50%) |
Oct 28, 2010 | 16.25 | 16.25 | 15.75 | 15.87 | 97,097 | -0.20(-1.24%) |
Oct 27, 2010 | 15.85 | 16.14 | 15.48 | 16.07 | 130,040 | -0.07(-0.43%) |
Oct 25, 2010 | 16.25 | 16.43 | 16.00 | 16.14 | 87,876 | +0.08(+0.50%) |
Oct 22, 2010 | 15.89 | 16.07 | 15.70 | 16.06 | 48,287 | +0.28(+1.77%) |
Oct 21, 2010 | 15.99 | 16.40 | 15.47 | 15.78 | 98,010 | -0.08(-0.50%) |
Oct 20, 2010 | 16.01 | 16.24 | 15.80 | 15.86 | 89,792 | -0.10(-0.63%) |
Oct 19, 2010 | 16.34 | 16.60 | 15.63 | 15.96 | 148,759 | -0.62(-3.74%) |
Oct 18, 2010 | 16.85 | 16.99 | 16.41 | 16.58 | 117,812 | -0.17(-1.01%) |
Oct 15, 2010 | 17.37 | 17.55 | 16.50 | 16.75 | 157,277 | -0.34(-1.99%) |
Oct 14, 2010 | 17.06 | 17.67 | 16.81 | 17.09 | 144,826 | +0.08(+0.47%) |
Oct 13, 2010 | 17.45 | 17.69 | 16.91 | 17.01 | 247,911 | -0.19(-1.10%) |
Oct 12, 2010 | 16.19 | 17.35 | 15.76 | 17.20 | 270,418 | +0.90(+5.52%) |
Oct 11, 2010 | 16.17 | 16.57 | 16.11 | 16.30 | 57,009 | +0.08(+0.49%) |
Oct 08, 2010 | 15.61 | 16.49 | 15.37 | 16.22 | 130,427 | +0.71(+4.58%) |
Oct 07, 2010 | 15.77 | 15.90 | 15.35 | 15.51 | 64,714 | -0.09(-0.58%) |
Oct 06, 2010 | 15.77 | 15.87 | 15.37 | 15.60 | 72,726 | -0.17(-1.08%) |
Oct 05, 2010 | 15.53 | 16.19 | 15.37 | 15.77 | 124,326 | +0.48(+3.14%) |
Oct 04, 2010 | 15.61 | 15.76 | 14.79 | 15.29 | 92,173 | -0.42(-2.67%) |
Oct 01, 2010 | 15.89 | 15.99 | 15.42 | 15.71 | 79,846 | -0.01(-0.06%) |
Sep 30, 2010 | 16.57 | 16.57 | 15.58 | 15.72 | 82,535 | -0.66(-4.03%) |
Sep 29, 2010 | 15.67 | 16.44 | 15.55 | 16.38 | 122,568 | +0.66(+4.20%) |
Sep 28, 2010 | 15.40 | 15.77 | 14.84 | 15.72 | 72,579 | +0.33(+2.14%) |
Sep 27, 2010 | 15.50 | 15.68 | 15.13 | 15.39 | 67,950 | -0.06(-0.39%) |
Sep 24, 2010 | 14.77 | 15.54 | 14.69 | 15.45 | 167,720 | +0.96(+6.63%) |
Sep 23, 2010 | 14.53 | 15.17 | 14.30 | 14.49 | 210,250 | -0.20(-1.36%) |
Sep 22, 2010 | 15.40 | 15.52 | 14.35 | 14.69 | 233,885 | -0.82(-5.29%) |
Sep 21, 2010 | 15.36 | 15.72 | 15.11 | 15.51 | 123,895 | +0.18(+1.17%) |
Sep 20, 2010 | 14.45 | 15.45 | 14.26 | 15.33 | 251,122 | +0.96(+6.68%) |
Sep 17, 2010 | 14.87 | 14.90 | 14.10 | 14.37 | 142,252 | -0.79(-5.21%) |
Sep 15, 2010 | 14.78 | 15.25 | 14.78 | 15.16 | 60,678 | +0.27(+1.81%) |
Sep 14, 2010 | 14.73 | 15.09 | 14.70 | 14.89 | 55,331 | +0.07(+0.47%) |
Sep 13, 2010 | 15.08 | 15.29 | 14.79 | 14.82 | 119,308 | -0.03(-0.20%) |
Sep 10, 2010 | 15.00 | 15.30 | 14.81 | 14.85 | 61,907 | -0.08(-0.54%) |
Sep 09, 2010 | 14.93 | 15.03 | 14.59 | 14.93 | 71,911 | +0.29(+1.98%) |
Sep 08, 2010 | 14.74 | 15.14 | 14.56 | 14.64 | 85,782 | +0.01(+0.07%) |
Sep 07, 2010 | 14.84 | 15.27 | 14.54 | 14.63 | 152,443 | -0.28(-1.88%) |
Sep 03, 2010 | 15.13 | 15.22 | 14.64 | 14.91 | 69,246 | +0.03(+0.20%) |
Sep 02, 2010 | 14.64 | 14.89 | 14.48 | 14.88 | 60,464 | +0.22(+1.50%) |