Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.06 | 14.19 | 13.79 | 13.97 | 93,352 | -0.24(-1.69%) |
Nov 29, 2010 | 13.99 | 14.39 | 13.78 | 14.21 | 55,683 | +0.11(+0.78%) |
Nov 26, 2010 | 14.08 | 14.17 | 14.01 | 14.10 | 12,443 | -0.09(-0.63%) |
Nov 24, 2010 | 14.11 | 14.19 | 14.19 | 14.19 | 40,310 | +0.22(+1.57%) |
Nov 23, 2010 | 14.00 | 14.02 | 13.94 | 13.97 | 39,339 | -0.16(-1.13%) |
Nov 22, 2010 | 14.18 | 14.23 | 13.93 | 14.13 | 57,652 | -0.09(-0.63%) |
Nov 19, 2010 | 14.56 | 14.67 | 14.20 | 14.22 | 182,275 | -0.34(-2.34%) |
Nov 18, 2010 | 14.51 | 14.77 | 14.50 | 14.56 | 91,174 | +0.23(+1.61%) |
Nov 17, 2010 | 14.24 | 14.37 | 14.20 | 14.33 | 27,705 | +0.13(+0.92%) |
Nov 16, 2010 | 14.37 | 14.37 | 14.07 | 14.20 | 95,367 | -0.29(-2.00%) |
Nov 15, 2010 | 14.58 | 14.72 | 14.24 | 14.49 | 42,932 | +0.02(+0.14%) |
Nov 12, 2010 | 14.58 | 14.70 | 14.46 | 14.47 | 25,002 | -0.25(-1.70%) |
Nov 11, 2010 | 14.69 | 14.86 | 14.64 | 14.72 | 33,502 | -0.12(-0.81%) |
Nov 10, 2010 | 14.77 | 14.86 | 14.68 | 14.84 | 68,201 | +0.08(+0.54%) |
Nov 09, 2010 | 14.55 | 14.83 | 14.44 | 14.76 | 83,153 | +0.29(+2.00%) |
Nov 08, 2010 | 14.35 | 14.47 | 14.35 | 14.47 | 110,659 | +0.03(+0.21%) |
Nov 05, 2010 | 14.41 | 14.49 | 14.32 | 14.44 | 136,365 | +0.01(+0.07%) |
Nov 04, 2010 | 14.50 | 14.61 | 14.31 | 14.43 | 88,999 | +0.13(+0.91%) |
Nov 03, 2010 | 14.40 | 14.50 | 14.16 | 14.30 | 54,438 | -0.10(-0.69%) |
Nov 02, 2010 | 14.23 | 14.44 | 14.23 | 14.40 | 96,028 | +0.31(+2.20%) |
Nov 01, 2010 | 14.22 | 14.22 | 14.01 | 14.09 | 57,396 | -0.13(-0.91%) |
Oct 29, 2010 | 14.23 | 14.31 | 14.05 | 14.22 | 49,750 | -0.05(-0.35%) |
Oct 28, 2010 | 14.44 | 14.44 | 14.21 | 14.27 | 62,305 | -0.02(-0.14%) |
Oct 27, 2010 | 14.23 | 14.32 | 14.05 | 14.29 | 77,391 | -0.23(-1.58%) |
Oct 25, 2010 | 14.40 | 14.69 | 14.33 | 14.52 | 95,490 | +0.25(+1.75%) |
Oct 22, 2010 | 14.36 | 14.44 | 14.18 | 14.27 | 68,298 | -0.02(-0.14%) |
Oct 21, 2010 | 14.42 | 14.67 | 14.14 | 14.29 | 109,613 | +0.00(+0.00%) |
Oct 20, 2010 | 14.31 | 14.34 | 14.25 | 14.29 | 69,564 | -0.02(-0.14%) |
Oct 19, 2010 | 14.18 | 14.35 | 14.18 | 14.31 | 158,449 | +0.00(+0.00%) |
Oct 18, 2010 | 14.09 | 14.32 | 14.08 | 14.31 | 103,891 | +0.29(+2.07%) |
Oct 15, 2010 | 14.35 | 14.54 | 14.02 | 14.02 | 126,893 | -0.15(-1.06%) |
Oct 14, 2010 | 14.16 | 14.31 | 14.10 | 14.17 | 122,452 | +0.04(+0.28%) |
Oct 13, 2010 | 14.21 | 14.34 | 14.11 | 14.13 | 147,441 | -0.06(-0.42%) |
Oct 12, 2010 | 14.28 | 14.34 | 14.16 | 14.19 | 60,985 | -0.17(-1.18%) |
Oct 11, 2010 | 14.32 | 14.59 | 14.25 | 14.36 | 291,921 | +0.14(+0.98%) |
Oct 08, 2010 | 14.29 | 14.54 | 14.15 | 14.22 | 215,201 | -0.11(-0.77%) |
Oct 07, 2010 | 14.93 | 14.93 | 14.30 | 14.33 | 139,491 | -0.48(-3.24%) |
Oct 06, 2010 | 14.97 | 14.99 | 14.74 | 14.81 | 116,615 | -0.17(-1.13%) |
Oct 05, 2010 | 14.71 | 15.02 | 14.42 | 14.98 | 121,033 | +0.35(+2.39%) |
Oct 04, 2010 | 15.16 | 15.27 | 14.57 | 14.63 | 89,542 | -0.61(-4.00%) |
Oct 01, 2010 | 15.35 | 15.35 | 15.14 | 15.24 | 563,161 | +0.00(+0.00%) |
Sep 30, 2010 | 15.23 | 15.29 | 14.86 | 15.24 | 165,884 | +0.14(+0.93%) |
Sep 29, 2010 | 15.10 | 15.25 | 14.99 | 15.10 | 216,455 | -0.08(-0.53%) |
Sep 28, 2010 | 14.92 | 15.29 | 14.49 | 15.18 | 98,139 | +0.31(+2.08%) |
Sep 27, 2010 | 15.24 | 15.24 | 14.80 | 14.87 | 138,941 | -0.37(-2.43%) |
Sep 24, 2010 | 14.81 | 15.24 | 14.70 | 15.24 | 73,039 | +0.59(+4.03%) |
Sep 23, 2010 | 14.38 | 14.82 | 14.33 | 14.65 | 109,423 | +0.16(+1.10%) |
Sep 22, 2010 | 14.66 | 14.97 | 14.34 | 14.49 | 67,726 | -0.26(-1.76%) |
Sep 21, 2010 | 14.78 | 14.95 | 14.66 | 14.75 | 70,020 | -0.06(-0.41%) |
Sep 20, 2010 | 14.32 | 14.87 | 14.18 | 14.81 | 137,791 | +0.51(+3.57%) |
Sep 17, 2010 | 14.05 | 14.32 | 13.93 | 14.30 | 260,670 | +0.34(+2.44%) |
Sep 15, 2010 | 13.89 | 14.09 | 13.82 | 13.96 | 197,214 | +0.01(+0.07%) |
Sep 14, 2010 | 13.96 | 14.19 | 13.78 | 13.95 | 139,505 | -0.08(-0.57%) |
Sep 13, 2010 | 13.82 | 14.12 | 13.64 | 14.03 | 124,542 | +0.29(+2.11%) |
Sep 10, 2010 | 13.78 | 14.02 | 13.61 | 13.74 | 156,928 | +0.04(+0.29%) |
Sep 09, 2010 | 14.09 | 14.09 | 13.62 | 13.70 | 204,446 | -0.28(-2.00%) |
Sep 08, 2010 | 14.24 | 14.33 | 13.71 | 13.98 | 658,098 | -1.25(-8.21%) |
Sep 07, 2010 | 15.51 | 15.51 | 15.21 | 15.23 | 108,590 | -0.37(-2.37%) |
Sep 03, 2010 | 15.58 | 15.71 | 15.45 | 15.60 | 151,738 | +0.12(+0.78%) |
Sep 02, 2010 | 15.49 | 15.64 | 15.26 | 15.48 | 112,441 | +0.08(+0.52%) |