Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.67 | 13.76 | 13.47 | 13.66 | 382,206 | -0.19(-1.35%) |
Nov 29, 2010 | 13.99 | 14.00 | 13.57 | 13.85 | 270,294 | -0.24(-1.72%) |
Nov 26, 2010 | 14.09 | 14.20 | 13.94 | 14.09 | 183,422 | -0.12(-0.84%) |
Nov 24, 2010 | 14.01 | 14.21 | 14.21 | 14.21 | 273,525 | +0.29(+2.07%) |
Nov 23, 2010 | 13.67 | 13.93 | 13.64 | 13.92 | 180,220 | +0.15(+1.06%) |
Nov 22, 2010 | 13.73 | 13.84 | 13.62 | 13.78 | 112,953 | +0.02(+0.11%) |
Nov 19, 2010 | 13.64 | 13.79 | 13.60 | 13.76 | 175,690 | +0.09(+0.66%) |
Nov 18, 2010 | 13.56 | 13.72 | 13.37 | 13.67 | 157,691 | +0.18(+1.36%) |
Nov 17, 2010 | 13.59 | 13.65 | 13.39 | 13.49 | 114,656 | -0.09(-0.66%) |
Nov 16, 2010 | 13.86 | 13.89 | 13.47 | 13.58 | 222,630 | -0.36(-2.60%) |
Nov 15, 2010 | 13.89 | 14.08 | 13.89 | 13.94 | 103,294 | +0.12(+0.86%) |
Nov 12, 2010 | 13.77 | 13.92 | 13.70 | 13.82 | 169,280 | -0.09(-0.67%) |
Nov 11, 2010 | 13.77 | 13.98 | 13.77 | 13.92 | 101,337 | -0.02(-0.13%) |
Nov 10, 2010 | 13.75 | 13.96 | 13.65 | 13.94 | 238,814 | +0.20(+1.44%) |
Nov 09, 2010 | 13.97 | 13.97 | 13.59 | 13.74 | 160,250 | -0.19(-1.34%) |
Nov 08, 2010 | 14.28 | 14.41 | 13.81 | 13.92 | 192,682 | -0.32(-2.23%) |
Nov 05, 2010 | 14.26 | 14.29 | 14.17 | 14.24 | 151,926 | +0.03(+0.18%) |
Nov 04, 2010 | 14.17 | 14.23 | 14.12 | 14.22 | 209,188 | +0.25(+1.82%) |
Nov 03, 2010 | 13.97 | 14.02 | 13.81 | 13.96 | 113,572 | +0.00(+0.03%) |
Nov 02, 2010 | 13.87 | 14.00 | 13.86 | 13.96 | 150,155 | +0.22(+1.62%) |
Nov 01, 2010 | 13.90 | 13.97 | 13.57 | 13.74 | 156,048 | -0.12(-0.86%) |
Oct 29, 2010 | 13.74 | 13.91 | 13.67 | 13.85 | 173,329 | +0.00(+0.03%) |
Oct 28, 2010 | 14.02 | 14.05 | 13.81 | 13.85 | 125,730 | -0.05(-0.37%) |
Oct 27, 2010 | 13.75 | 13.94 | 13.69 | 13.90 | 196,894 | +0.12(+0.89%) |
Oct 25, 2010 | 13.96 | 14.03 | 13.75 | 13.78 | 159,292 | -0.10(-0.75%) |
Oct 22, 2010 | 13.86 | 13.91 | 13.72 | 13.88 | 106,145 | +0.07(+0.51%) |
Oct 21, 2010 | 14.05 | 14.12 | 13.69 | 13.81 | 249,620 | -0.22(-1.59%) |
Oct 20, 2010 | 13.85 | 14.11 | 13.85 | 14.04 | 392,990 | +0.22(+1.58%) |
Oct 19, 2010 | 13.74 | 13.88 | 13.72 | 13.82 | 580,538 | -0.10(-0.75%) |
Oct 18, 2010 | 13.80 | 13.95 | 13.80 | 13.92 | 185,177 | +0.14(+1.02%) |
Oct 15, 2010 | 13.90 | 13.92 | 13.76 | 13.78 | 280,981 | +0.02(+0.16%) |
Oct 14, 2010 | 13.75 | 13.84 | 13.69 | 13.76 | 153,716 | +0.03(+0.24%) |
Oct 13, 2010 | 13.54 | 13.78 | 13.45 | 13.72 | 279,741 | +0.24(+1.79%) |
Oct 12, 2010 | 13.65 | 13.65 | 13.35 | 13.48 | 153,250 | -0.18(-1.33%) |
Oct 11, 2010 | 13.71 | 13.81 | 13.60 | 13.67 | 134,718 | -0.06(-0.43%) |
Oct 08, 2010 | 13.72 | 13.78 | 13.42 | 13.72 | 361,572 | +0.23(+1.73%) |
Oct 07, 2010 | 13.87 | 13.94 | 13.38 | 13.49 | 992 | -0.35(-2.55%) |
Oct 06, 2010 | 13.69 | 13.85 | 13.64 | 13.84 | 198,625 | +0.08(+0.59%) |
Oct 05, 2010 | 13.56 | 13.78 | 13.44 | 13.76 | 215,137 | +0.36(+2.66%) |
Oct 04, 2010 | 13.44 | 13.56 | 13.17 | 13.41 | 291,215 | -0.12(-0.85%) |
Oct 01, 2010 | 13.52 | 13.56 | 13.26 | 13.52 | 230,293 | +0.25(+1.88%) |
Sep 30, 2010 | 13.27 | 13.44 | 13.09 | 13.27 | 25,381 | -0.01(-0.04%) |
Sep 29, 2010 | 13.01 | 13.30 | 13.01 | 13.28 | 278,226 | +0.20(+1.50%) |
Sep 28, 2010 | 13.01 | 13.10 | 12.75 | 13.08 | 466 | +0.04(+0.34%) |
Sep 27, 2010 | 12.99 | 13.10 | 12.96 | 13.03 | 213,568 | +0.08(+0.60%) |
Sep 24, 2010 | 12.72 | 12.96 | 12.65 | 12.96 | 308,997 | +0.44(+3.53%) |
Sep 23, 2010 | 12.63 | 12.72 | 12.50 | 12.52 | 1,932 | -0.23(-1.83%) |
Sep 22, 2010 | 12.70 | 12.89 | 12.62 | 12.75 | 222,200 | +0.03(+0.23%) |
Sep 21, 2010 | 12.77 | 12.90 | 12.61 | 12.72 | 292,021 | -0.05(-0.41%) |
Sep 20, 2010 | 12.43 | 12.79 | 12.35 | 12.77 | 233,844 | +0.33(+2.65%) |
Sep 17, 2010 | 12.44 | 12.49 | 12.21 | 12.44 | 303,026 | -0.14(-1.12%) |
Sep 15, 2010 | 12.45 | 12.61 | 12.33 | 12.58 | 178,996 | +0.05(+0.41%) |
Sep 14, 2010 | 12.53 | 12.67 | 12.49 | 12.53 | 140,477 | -0.03(-0.24%) |
Sep 13, 2010 | 12.46 | 12.60 | 12.45 | 12.56 | 201,250 | +0.19(+1.53%) |
Sep 10, 2010 | 12.24 | 12.43 | 12.24 | 12.37 | 361,046 | +0.17(+1.37%) |
Sep 09, 2010 | 12.18 | 12.34 | 12.11 | 12.20 | 282,917 | +0.18(+1.48%) |
Sep 08, 2010 | 12.37 | 12.37 | 12.01 | 12.03 | 1,001,611 | -0.28(-2.29%) |
Sep 07, 2010 | 12.58 | 12.59 | 12.28 | 12.31 | 1,577 | -0.30(-2.41%) |
Sep 03, 2010 | 12.70 | 12.70 | 12.43 | 12.61 | 257,071 | +0.01(+0.06%) |
Sep 02, 2010 | 12.76 | 12.76 | 12.42 | 12.60 | 784 | -0.12(-0.90%) |