Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.07 | 13.21 | 13.03 | 13.13 | 330,123 | -0.36(-2.69%) |
Nov 29, 2010 | 13.42 | 13.53 | 13.30 | 13.49 | 180,108 | -0.23(-1.70%) |
Nov 26, 2010 | 13.70 | 13.75 | 13.64 | 13.73 | 32,173 | -0.11(-0.79%) |
Nov 24, 2010 | 13.81 | 13.84 | 13.84 | 13.84 | 195,469 | +0.06(+0.45%) |
Nov 23, 2010 | 13.94 | 13.94 | 13.73 | 13.77 | 93,781 | -0.57(-3.96%) |
Nov 22, 2010 | 14.42 | 14.45 | 14.21 | 14.34 | 157,408 | -0.14(-0.95%) |
Nov 19, 2010 | 14.36 | 14.51 | 14.34 | 14.48 | 32,311 | +0.13(+0.91%) |
Nov 18, 2010 | 14.29 | 14.39 | 14.27 | 14.35 | 133,587 | +0.35(+2.50%) |
Nov 17, 2010 | 13.95 | 14.09 | 13.95 | 14.00 | 79,128 | +0.13(+0.94%) |
Nov 16, 2010 | 14.17 | 14.21 | 13.82 | 13.87 | 363,832 | -0.32(-2.22%) |
Nov 15, 2010 | 14.26 | 14.33 | 14.18 | 14.18 | 159,728 | +0.05(+0.34%) |
Nov 12, 2010 | 14.29 | 14.33 | 14.05 | 14.14 | 925,468 | +0.01(+0.07%) |
Nov 11, 2010 | 14.19 | 14.20 | 14.07 | 14.13 | 824,053 | -0.46(-3.12%) |
Nov 10, 2010 | 14.57 | 14.60 | 14.39 | 14.58 | 241,223 | +0.10(+0.69%) |
Nov 09, 2010 | 14.74 | 14.80 | 14.43 | 14.48 | 1,953,724 | -0.20(-1.33%) |
Nov 08, 2010 | 14.73 | 14.74 | 14.60 | 14.68 | 346,884 | -0.11(-0.76%) |
Nov 05, 2010 | 14.87 | 14.87 | 14.74 | 14.79 | 155,334 | -0.21(-1.39%) |
Nov 04, 2010 | 14.84 | 15.00 | 14.84 | 15.00 | 140,098 | +0.29(+1.95%) |
Nov 03, 2010 | 14.57 | 14.71 | 14.44 | 14.71 | 204,060 | +0.14(+0.99%) |
Nov 02, 2010 | 14.58 | 14.68 | 14.56 | 14.57 | 2,020,747 | +0.31(+2.21%) |
Nov 01, 2010 | 14.45 | 14.45 | 14.17 | 14.25 | 451,994 | -0.18(-1.23%) |
Oct 29, 2010 | 14.42 | 14.45 | 14.33 | 14.43 | 88,131 | -0.11(-0.75%) |
Oct 28, 2010 | 14.53 | 14.57 | 14.47 | 14.54 | 187,183 | +0.11(+0.76%) |
Oct 27, 2010 | 14.56 | 14.56 | 14.34 | 14.43 | 126,057 | -0.26(-1.77%) |
Oct 25, 2010 | 14.75 | 14.81 | 14.65 | 14.69 | 196,758 | +0.09(+0.61%) |
Oct 22, 2010 | 14.58 | 14.64 | 14.57 | 14.60 | 15,550 | +0.06(+0.42%) |
Oct 21, 2010 | 14.60 | 14.68 | 14.42 | 14.54 | 47,180 | -0.07(-0.47%) |
Oct 20, 2010 | 14.35 | 14.64 | 14.35 | 14.61 | 103,963 | +0.35(+2.45%) |
Oct 19, 2010 | 14.47 | 14.48 | 14.17 | 14.26 | 297,649 | -0.50(-3.39%) |
Oct 18, 2010 | 14.51 | 14.76 | 14.49 | 14.76 | 566,927 | +0.18(+1.22%) |
Oct 15, 2010 | 14.68 | 14.75 | 14.47 | 14.58 | 961,397 | -0.09(-0.58%) |
Oct 14, 2010 | 14.58 | 14.70 | 14.58 | 14.67 | 474,223 | +0.17(+1.21%) |
Oct 13, 2010 | 14.47 | 14.61 | 14.47 | 14.49 | 369,162 | +0.16(+1.10%) |
Oct 12, 2010 | 14.24 | 14.36 | 14.13 | 14.34 | 1,212,943 | +0.01(+0.10%) |
Oct 11, 2010 | 14.36 | 14.42 | 14.27 | 14.32 | 352,876 | +0.01(+0.05%) |
Oct 08, 2010 | 14.31 | 14.34 | 14.18 | 14.31 | 930,581 | +0.10(+0.67%) |
Oct 07, 2010 | 14.41 | 14.41 | 14.12 | 14.22 | 417,904 | +0.00(+0.00%) |
Oct 06, 2010 | 14.08 | 14.24 | 14.08 | 14.22 | 240,045 | +0.21(+1.47%) |
Oct 05, 2010 | 13.85 | 14.05 | 13.84 | 14.01 | 493,882 | +0.38(+2.81%) |
Oct 04, 2010 | 13.77 | 13.77 | 13.55 | 13.63 | 101,057 | -0.16(-1.14%) |
Oct 01, 2010 | 13.79 | 13.80 | 13.66 | 13.79 | 278,235 | +0.29(+2.16%) |
Sep 30, 2010 | 13.52 | 13.58 | 13.38 | 13.50 | 123,515 | +0.06(+0.43%) |
Sep 29, 2010 | 13.40 | 13.53 | 13.39 | 13.44 | 139,430 | -0.03(-0.25%) |
Sep 28, 2010 | 13.27 | 13.49 | 13.18 | 13.47 | 907,618 | +0.22(+1.65%) |
Sep 27, 2010 | 13.32 | 13.36 | 13.25 | 13.25 | 114,062 | -0.12(-0.92%) |
Sep 24, 2010 | 13.25 | 13.38 | 13.23 | 13.38 | 20,859 | +0.48(+3.72%) |
Sep 23, 2010 | 12.94 | 13.01 | 12.86 | 12.90 | 53,905 | -0.23(-1.77%) |
Sep 22, 2010 | 13.20 | 13.23 | 13.08 | 13.13 | 126,718 | +0.07(+0.52%) |
Sep 21, 2010 | 13.01 | 13.17 | 12.93 | 13.06 | 84,187 | +0.16(+1.22%) |
Sep 20, 2010 | 12.77 | 12.93 | 12.76 | 12.90 | 68,809 | +0.15(+1.18%) |
Sep 17, 2010 | 12.75 | 12.86 | 12.72 | 12.75 | 20,398 | -0.03(-0.21%) |
Sep 15, 2010 | 12.68 | 12.79 | 12.64 | 12.78 | 71,947 | +0.07(+0.54%) |
Sep 14, 2010 | 12.57 | 12.77 | 12.51 | 12.71 | 78,168 | +0.13(+1.03%) |
Sep 13, 2010 | 12.52 | 12.59 | 12.51 | 12.58 | 115,847 | +0.32(+2.57%) |
Sep 10, 2010 | 12.23 | 12.31 | 12.23 | 12.27 | 143,730 | +0.01(+0.11%) |
Sep 09, 2010 | 12.34 | 12.38 | 12.24 | 12.25 | 134,247 | +0.12(+1.02%) |
Sep 08, 2010 | 12.13 | 12.28 | 12.13 | 12.13 | 423,745 | +0.04(+0.34%) |
Sep 07, 2010 | 12.21 | 12.24 | 12.09 | 12.09 | 43,485 | -0.28(-2.27%) |
Sep 03, 2010 | 12.39 | 12.41 | 12.31 | 12.37 | 269,263 | +0.08(+0.67%) |
Sep 02, 2010 | 12.25 | 12.31 | 12.20 | 12.29 | 94,992 | +0.20(+1.64%) |