Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.54 | 13.62 | 13.48 | 13.57 | 41,645 | +0.07(+0.52%) |
Nov 29, 2010 | 13.63 | 13.67 | 13.49 | 13.50 | 41,292 | -0.09(-0.66%) |
Nov 26, 2010 | 13.53 | 13.59 | 13.53 | 13.59 | 16,153 | +0.06(+0.44%) |
Nov 24, 2010 | 13.53 | 13.53 | 13.53 | 13.53 | 42,604 | +0.11(+0.82%) |
Nov 23, 2010 | 13.39 | 13.50 | 13.38 | 13.42 | 32,396 | -0.01(-0.07%) |
Nov 22, 2010 | 13.34 | 13.47 | 13.34 | 13.43 | 38,539 | +0.02(+0.15%) |
Nov 19, 2010 | 13.44 | 13.44 | 13.30 | 13.41 | 34,599 | +0.01(+0.07%) |
Nov 18, 2010 | 13.39 | 13.49 | 13.35 | 13.40 | 51,048 | +0.15(+1.13%) |
Nov 17, 2010 | 13.08 | 13.37 | 12.98 | 13.25 | 81,878 | +0.20(+1.53%) |
Nov 16, 2010 | 13.05 | 13.17 | 12.54 | 13.05 | 182,815 | -0.18(-1.36%) |
Nov 15, 2010 | 13.99 | 14.04 | 12.89 | 13.23 | 167,092 | -0.71(-5.09%) |
Nov 12, 2010 | 13.96 | 14.00 | 13.90 | 13.94 | 31,933 | -0.04(-0.29%) |
Nov 11, 2010 | 14.19 | 14.19 | 13.84 | 13.98 | 74,023 | -0.25(-1.76%) |
Nov 10, 2010 | 14.25 | 14.34 | 14.18 | 14.23 | 42,612 | -0.13(-0.91%) |
Nov 09, 2010 | 14.31 | 14.39 | 14.25 | 14.36 | 61,318 | -0.00(-0.00%) |
Nov 08, 2010 | 14.29 | 14.40 | 14.26 | 14.36 | 37,757 | -0.00(-0.00%) |
Nov 05, 2010 | 14.23 | 14.38 | 14.20 | 14.36 | 39,595 | +0.11(+0.78%) |
Nov 04, 2010 | 14.10 | 14.25 | 14.10 | 14.25 | 40,941 | +0.14(+0.99%) |
Nov 03, 2010 | 14.18 | 14.19 | 14.10 | 14.11 | 24,218 | +0.01(+0.07%) |
Nov 02, 2010 | 14.23 | 14.23 | 14.10 | 14.10 | 26,049 | -0.09(-0.63%) |
Nov 01, 2010 | 14.04 | 14.20 | 14.04 | 14.19 | 32,868 | +0.15(+1.07%) |
Oct 29, 2010 | 14.22 | 14.30 | 13.99 | 14.04 | 63,756 | -0.18(-1.27%) |
Oct 28, 2010 | 14.08 | 14.22 | 14.05 | 14.22 | 29,614 | +0.21(+1.50%) |
Oct 27, 2010 | 14.07 | 14.18 | 13.99 | 14.01 | 32,210 | -0.22(-1.55%) |
Oct 25, 2010 | 14.32 | 14.38 | 14.17 | 14.23 | 51,042 | -0.07(-0.49%) |
Oct 22, 2010 | 14.26 | 14.38 | 14.21 | 14.30 | 37,671 | +0.00(+0.00%) |
Oct 21, 2010 | 14.13 | 14.30 | 14.13 | 14.30 | 24,811 | +0.21(+1.49%) |
Oct 20, 2010 | 14.08 | 14.17 | 14.00 | 14.09 | 22,742 | +0.04(+0.28%) |
Oct 19, 2010 | 14.09 | 14.14 | 14.00 | 14.05 | 38,262 | -0.04(-0.28%) |
Oct 18, 2010 | 14.21 | 14.34 | 14.04 | 14.09 | 59,232 | -0.21(-1.47%) |
Oct 15, 2010 | 14.23 | 14.34 | 14.20 | 14.30 | 37,208 | -0.02(-0.14%) |
Oct 14, 2010 | 14.58 | 14.62 | 14.27 | 14.32 | 61,397 | -0.21(-1.45%) |
Oct 13, 2010 | 14.51 | 14.59 | 14.40 | 14.53 | 50,104 | -0.03(-0.21%) |
Oct 12, 2010 | 14.39 | 14.61 | 14.38 | 14.56 | 64,705 | +0.19(+1.32%) |
Oct 11, 2010 | 14.34 | 14.39 | 14.20 | 14.37 | 54,695 | +0.06(+0.42%) |
Oct 08, 2010 | 14.31 | 14.35 | 14.23 | 14.31 | 34,667 | +0.02(+0.14%) |
Oct 07, 2010 | 14.18 | 14.37 | 14.18 | 14.29 | 31,148 | +0.09(+0.63%) |
Oct 06, 2010 | 14.21 | 14.31 | 14.16 | 14.20 | 51,131 | -0.05(-0.35%) |
Oct 05, 2010 | 14.18 | 14.38 | 14.18 | 14.25 | 52,657 | +0.10(+0.71%) |
Oct 04, 2010 | 14.08 | 14.21 | 14.08 | 14.15 | 51,430 | +0.03(+0.21%) |
Oct 01, 2010 | 14.12 | 14.12 | 14.02 | 14.12 | 43,666 | +0.12(+0.86%) |
Sep 30, 2010 | 13.93 | 14.04 | 13.92 | 14.00 | 64,310 | +0.13(+0.94%) |
Sep 29, 2010 | 13.77 | 13.89 | 13.77 | 13.87 | 48,016 | +0.04(+0.29%) |
Sep 28, 2010 | 13.86 | 13.90 | 13.82 | 13.83 | 66,993 | -0.03(-0.22%) |
Sep 27, 2010 | 13.86 | 13.89 | 13.77 | 13.86 | 48,393 | +0.07(+0.51%) |
Sep 24, 2010 | 13.78 | 13.80 | 13.64 | 13.79 | 46,451 | +0.15(+1.10%) |
Sep 23, 2010 | 13.53 | 13.65 | 13.51 | 13.64 | 85,420 | +0.14(+1.04%) |
Sep 22, 2010 | 13.56 | 13.58 | 13.46 | 13.50 | 33,801 | -0.09(-0.66%) |
Sep 21, 2010 | 13.60 | 13.60 | 13.51 | 13.59 | 48,617 | +0.09(+0.67%) |
Sep 20, 2010 | 13.37 | 13.59 | 13.37 | 13.50 | 91,005 | +0.15(+1.12%) |
Sep 17, 2010 | 13.35 | 13.43 | 13.29 | 13.35 | 46,383 | -0.09(-0.67%) |
Sep 15, 2010 | 13.25 | 13.70 | 13.20 | 13.44 | 86,319 | +0.15(+1.14%) |
Sep 14, 2010 | 13.36 | 13.37 | 13.21 | 13.29 | 67,437 | -0.11(-0.83%) |
Sep 13, 2010 | 13.34 | 13.44 | 13.31 | 13.40 | 66,062 | -0.01(-0.07%) |
Sep 10, 2010 | 13.32 | 13.46 | 13.32 | 13.41 | 43,255 | +0.08(+0.60%) |
Sep 09, 2010 | 13.54 | 13.54 | 13.32 | 13.33 | 45,168 | -0.08(-0.60%) |
Sep 08, 2010 | 13.41 | 13.46 | 13.30 | 13.41 | 65,511 | +0.11(+0.83%) |
Sep 07, 2010 | 13.20 | 13.30 | 13.20 | 13.30 | 32,099 | +0.00(+0.00%) |
Sep 03, 2010 | 13.29 | 13.31 | 13.10 | 13.30 | 38,549 | +0.02(+0.15%) |
Sep 02, 2010 | 13.25 | 13.29 | 13.05 | 13.28 | 55,855 | +0.14(+1.07%) |