Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.57 | 13.90 | 13.43 | 13.58 | 748,240 | -0.25(-1.79%) |
Nov 29, 2010 | 13.69 | 13.91 | 13.45 | 13.83 | 595,221 | -0.04(-0.31%) |
Nov 26, 2010 | 13.77 | 13.96 | 13.66 | 13.87 | 187,343 | -0.08(-0.55%) |
Nov 24, 2010 | 13.89 | 13.95 | 13.95 | 13.95 | 587,622 | +0.33(+2.44%) |
Nov 23, 2010 | 13.67 | 13.89 | 13.51 | 13.62 | 1,284,578 | -0.31(-2.20%) |
Nov 22, 2010 | 14.18 | 14.26 | 13.73 | 13.92 | 851,507 | -0.32(-2.21%) |
Nov 19, 2010 | 13.94 | 14.30 | 13.67 | 14.24 | 756,712 | +0.30(+2.14%) |
Nov 18, 2010 | 13.75 | 14.35 | 13.68 | 13.94 | 890,669 | +0.44(+3.27%) |
Nov 17, 2010 | 13.46 | 13.70 | 13.34 | 13.50 | 597,188 | +0.04(+0.32%) |
Nov 16, 2010 | 13.94 | 14.19 | 13.30 | 13.46 | 1,183,495 | -0.64(-4.52%) |
Nov 15, 2010 | 14.29 | 14.63 | 14.08 | 14.09 | 667,932 | -0.03(-0.24%) |
Nov 12, 2010 | 14.06 | 14.35 | 14.01 | 14.13 | 749,796 | -0.16(-1.13%) |
Nov 11, 2010 | 14.08 | 14.42 | 14.01 | 14.29 | 416,537 | -0.09(-0.65%) |
Nov 10, 2010 | 14.07 | 14.43 | 13.91 | 14.38 | 810,558 | +0.33(+2.36%) |
Nov 09, 2010 | 14.61 | 14.67 | 13.98 | 14.05 | 956,171 | -0.70(-4.78%) |
Nov 08, 2010 | 14.67 | 14.86 | 14.38 | 14.76 | 800,656 | -0.05(-0.34%) |
Nov 05, 2010 | 14.05 | 14.84 | 13.91 | 14.81 | 1,622,649 | +0.80(+5.70%) |
Nov 04, 2010 | 14.01 | 14.06 | 13.82 | 14.01 | 1,124,334 | +0.35(+2.55%) |
Nov 03, 2010 | 13.69 | 13.80 | 13.41 | 13.66 | 713,812 | +0.01(+0.06%) |
Nov 02, 2010 | 13.31 | 13.69 | 13.01 | 13.65 | 1,401,226 | +0.56(+4.28%) |
Nov 01, 2010 | 13.48 | 13.73 | 12.94 | 13.09 | 1,255,900 | -0.33(-2.47%) |
Oct 29, 2010 | 13.60 | 13.78 | 13.40 | 13.42 | 1,324,139 | -0.33(-2.41%) |
Oct 28, 2010 | 14.03 | 14.11 | 13.56 | 13.75 | 2,523,406 | +0.37(+2.73%) |
Oct 27, 2010 | 13.70 | 13.85 | 13.05 | 13.39 | 2,530,468 | -0.38(-2.77%) |
Oct 25, 2010 | 13.67 | 14.16 | 13.67 | 13.77 | 859,520 | +0.26(+1.95%) |
Oct 22, 2010 | 13.43 | 13.67 | 13.33 | 13.51 | 583,944 | +0.18(+1.34%) |
Oct 21, 2010 | 13.46 | 13.81 | 13.12 | 13.33 | 743,977 | -0.01(-0.06%) |
Oct 20, 2010 | 13.53 | 13.66 | 13.20 | 13.34 | 875,107 | -0.07(-0.51%) |
Oct 19, 2010 | 13.52 | 14.09 | 13.32 | 13.41 | 1,192,770 | -0.48(-3.42%) |
Oct 18, 2010 | 13.65 | 13.92 | 13.49 | 13.88 | 812,973 | +0.29(+2.12%) |
Oct 15, 2010 | 13.97 | 14.08 | 13.47 | 13.59 | 874,828 | -0.14(-0.99%) |
Oct 14, 2010 | 14.10 | 14.23 | 13.46 | 13.73 | 945,393 | -0.37(-2.59%) |
Oct 13, 2010 | 13.87 | 14.86 | 13.83 | 14.09 | 2,082,895 | +0.37(+2.66%) |
Oct 12, 2010 | 13.53 | 13.80 | 13.29 | 13.73 | 638,800 | +0.08(+0.56%) |
Oct 11, 2010 | 13.55 | 13.98 | 13.51 | 13.65 | 1,003,475 | +0.22(+1.64%) |
Oct 08, 2010 | 13.43 | 13.54 | 13.06 | 13.43 | 578,288 | +0.31(+2.39%) |
Oct 07, 2010 | 13.42 | 13.55 | 13.07 | 13.12 | 2,063 | -0.18(-1.34%) |
Oct 06, 2010 | 13.58 | 13.63 | 13.07 | 13.29 | 1,009,121 | -0.30(-2.19%) |
Oct 05, 2010 | 12.90 | 13.67 | 12.74 | 13.59 | 2,322,454 | +0.98(+7.74%) |
Oct 04, 2010 | 12.97 | 13.24 | 12.57 | 12.62 | 1,066,305 | -0.40(-3.07%) |
Oct 01, 2010 | 13.01 | 56.83 | 12.73 | 13.01 | 1,604,484 | +0.09(+0.70%) |
Sep 30, 2010 | 12.92 | 13.41 | 12.73 | 12.92 | 9,815 | +0.02(+0.15%) |
Sep 29, 2010 | 12.62 | 12.91 | 12.48 | 12.90 | 1,157,962 | +0.16(+1.27%) |
Sep 28, 2010 | 12.78 | 12.78 | 12.36 | 12.74 | 974 | +0.14(+1.08%) |
Sep 27, 2010 | 12.27 | 12.64 | 12.16 | 12.61 | 930,787 | +0.33(+2.70%) |
Sep 24, 2010 | 11.95 | 12.46 | 11.95 | 12.28 | 1,401,959 | +0.49(+4.18%) |
Sep 23, 2010 | 11.78 | 12.28 | 11.72 | 11.78 | 113,232 | -0.48(-3.88%) |
Sep 22, 2010 | 12.42 | 12.66 | 12.03 | 12.26 | 1,004,138 | -0.29(-2.30%) |
Sep 21, 2010 | 12.82 | 12.90 | 12.39 | 12.55 | 982,104 | -0.26(-2.05%) |
Sep 20, 2010 | 12.00 | 12.91 | 11.89 | 12.81 | 1,632,420 | +0.87(+7.25%) |
Sep 17, 2010 | 11.95 | 12.32 | 11.89 | 11.95 | 1,238,604 | -0.56(-4.48%) |
Sep 15, 2010 | 12.33 | 12.56 | 12.22 | 12.51 | 628,145 | +0.08(+0.61%) |
Sep 14, 2010 | 12.50 | 12.73 | 12.28 | 12.43 | 71,414 | -0.18(-1.41%) |
Sep 13, 2010 | 12.40 | 12.69 | 12.26 | 12.61 | 930,488 | +0.49(+4.06%) |
Sep 10, 2010 | 12.21 | 12.42 | 12.06 | 12.11 | 827,316 | -0.04(-0.35%) |
Sep 09, 2010 | 12.30 | 12.45 | 11.93 | 12.16 | 1,062,325 | +0.10(+0.85%) |
Sep 08, 2010 | 11.93 | 12.28 | 11.92 | 12.06 | 1,487,547 | +0.25(+2.08%) |
Sep 07, 2010 | 12.06 | 12.10 | 11.71 | 11.81 | 3,283 | -0.39(-3.20%) |
Sep 03, 2010 | 11.88 | 12.23 | 11.88 | 12.20 | 1,069,147 | +0.37(+3.16%) |
Sep 02, 2010 | 11.50 | 11.86 | 11.36 | 11.83 | 1,985 | +0.39(+3.41%) |