Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.60 | 15.87 | 14.54 | 14.86 | 891,728 | -0.90(-5.71%) |
Nov 29, 2010 | 15.60 | 15.84 | 15.58 | 15.76 | 100,033 | +0.01(+0.06%) |
Nov 26, 2010 | 15.73 | 15.75 | 15.58 | 15.75 | 37,433 | -0.02(-0.13%) |
Nov 24, 2010 | 15.35 | 15.77 | 15.77 | 15.77 | 128,712 | +0.48(+3.14%) |
Nov 23, 2010 | 15.13 | 15.57 | 15.09 | 15.29 | 255,417 | +0.01(+0.07%) |
Nov 22, 2010 | 14.91 | 15.32 | 14.80 | 15.28 | 80,224 | +0.30(+2.00%) |
Nov 19, 2010 | 14.56 | 15.04 | 14.54 | 14.98 | 116,363 | +0.40(+2.74%) |
Nov 18, 2010 | 14.65 | 15.00 | 14.49 | 14.58 | 59,061 | +0.07(+0.48%) |
Nov 17, 2010 | 14.69 | 14.71 | 14.25 | 14.51 | 239,322 | -0.18(-1.23%) |
Nov 16, 2010 | 14.67 | 14.81 | 14.48 | 14.69 | 63,761 | -0.05(-0.34%) |
Nov 15, 2010 | 14.25 | 14.78 | 14.21 | 14.74 | 249,816 | +0.52(+3.66%) |
Nov 12, 2010 | 14.21 | 14.25 | 14.15 | 14.22 | 90,130 | -0.03(-0.21%) |
Nov 11, 2010 | 13.84 | 14.42 | 13.83 | 14.25 | 133,616 | +0.27(+1.93%) |
Nov 10, 2010 | 14.02 | 14.29 | 13.97 | 13.98 | 39,862 | +0.06(+0.43%) |
Nov 09, 2010 | 14.21 | 14.21 | 13.86 | 13.92 | 31,804 | -0.32(-2.25%) |
Nov 08, 2010 | 14.00 | 14.25 | 13.89 | 14.24 | 50,209 | +0.20(+1.42%) |
Nov 05, 2010 | 14.07 | 14.30 | 13.75 | 14.04 | 117,805 | +0.04(+0.29%) |
Nov 04, 2010 | 13.60 | 14.34 | 13.60 | 14.00 | 131,196 | +0.88(+6.71%) |
Nov 03, 2010 | 13.08 | 13.16 | 12.99 | 13.12 | 14,397 | +0.01(+0.08%) |
Nov 02, 2010 | 13.10 | 13.22 | 13.05 | 13.11 | 55,192 | +0.07(+0.54%) |
Nov 01, 2010 | 13.54 | 13.54 | 12.97 | 13.04 | 77,556 | -0.49(-3.62%) |
Oct 29, 2010 | 13.41 | 13.66 | 12.87 | 13.53 | 59,251 | +0.05(+0.37%) |
Oct 28, 2010 | 13.76 | 13.83 | 13.37 | 13.48 | 74,479 | -0.21(-1.53%) |
Oct 27, 2010 | 13.75 | 13.90 | 13.08 | 13.69 | 58,959 | -0.21(-1.51%) |
Oct 25, 2010 | 13.80 | 13.92 | 13.65 | 13.90 | 42,245 | +0.14(+1.02%) |
Oct 22, 2010 | 13.79 | 13.88 | 13.58 | 13.76 | 25,513 | -0.02(-0.15%) |
Oct 21, 2010 | 13.96 | 13.96 | 13.54 | 13.78 | 47,697 | -0.07(-0.51%) |
Oct 20, 2010 | 13.84 | 13.95 | 13.70 | 13.85 | 35,309 | +0.14(+1.02%) |
Oct 19, 2010 | 13.55 | 13.83 | 13.50 | 13.71 | 51,370 | -0.05(-0.36%) |
Oct 18, 2010 | 13.50 | 13.78 | 13.50 | 13.76 | 29,280 | +0.26(+1.93%) |
Oct 15, 2010 | 14.06 | 14.20 | 13.44 | 13.50 | 81,026 | -0.38(-2.74%) |
Oct 14, 2010 | 14.33 | 14.33 | 13.80 | 13.88 | 26,693 | -0.41(-2.87%) |
Oct 13, 2010 | 14.57 | 14.57 | 14.11 | 14.29 | 51,817 | -0.07(-0.49%) |
Oct 12, 2010 | 14.51 | 14.51 | 14.31 | 14.36 | 22,677 | -0.15(-1.03%) |
Oct 11, 2010 | 14.15 | 14.74 | 14.06 | 14.51 | 16,356 | +0.39(+2.76%) |
Oct 08, 2010 | 14.12 | 14.20 | 13.82 | 14.12 | 38,708 | +0.21(+1.51%) |
Oct 07, 2010 | 14.50 | 14.64 | 13.87 | 13.91 | 382 | -0.63(-4.33%) |
Oct 06, 2010 | 14.16 | 14.65 | 14.15 | 14.54 | 51,752 | +0.27(+1.89%) |
Oct 05, 2010 | 14.20 | 14.30 | 14.09 | 14.27 | 78,620 | +0.27(+1.93%) |
Oct 04, 2010 | 14.13 | 14.20 | 13.96 | 14.00 | 22,926 | -0.03(-0.21%) |
Oct 01, 2010 | 14.03 | 14.04 | 13.53 | 14.03 | 106,940 | +0.39(+2.86%) |
Sep 30, 2010 | 13.74 | 13.89 | 13.53 | 13.64 | 44,881 | +0.03(+0.22%) |
Sep 29, 2010 | 12.93 | 13.70 | 12.93 | 13.61 | 36,914 | +0.60(+4.61%) |
Sep 28, 2010 | 13.27 | 13.32 | 12.75 | 13.01 | 180 | -0.19(-1.44%) |
Sep 27, 2010 | 13.26 | 13.31 | 12.95 | 13.20 | 77,322 | -0.05(-0.38%) |
Sep 24, 2010 | 12.48 | 13.33 | 12.48 | 13.25 | 71,675 | +0.96(+7.81%) |
Sep 23, 2010 | 12.31 | 12.84 | 12.18 | 12.29 | 746 | -0.10(-0.81%) |
Sep 22, 2010 | 12.96 | 12.98 | 12.33 | 12.39 | 42,869 | -0.60(-4.62%) |
Sep 21, 2010 | 13.21 | 13.31 | 12.94 | 12.99 | 83,305 | -0.27(-2.04%) |
Sep 20, 2010 | 13.33 | 13.33 | 12.99 | 13.26 | 58,416 | +0.11(+0.84%) |
Sep 17, 2010 | 13.15 | 13.66 | 13.15 | 13.15 | 141,304 | -0.21(-1.57%) |
Sep 15, 2010 | 13.77 | 13.97 | 13.19 | 13.36 | 67,905 | -0.51(-3.68%) |
Sep 14, 2010 | 14.05 | 14.14 | 13.74 | 13.87 | 118,696 | -0.17(-1.21%) |
Sep 13, 2010 | 13.46 | 14.21 | 13.33 | 14.04 | 115,110 | +0.68(+5.09%) |
Sep 10, 2010 | 13.75 | 13.75 | 13.33 | 13.36 | 38,044 | -0.38(-2.77%) |
Sep 09, 2010 | 13.74 | 13.75 | 13.36 | 13.74 | 39,826 | +0.08(+0.59%) |
Sep 08, 2010 | 13.23 | 13.70 | 13.23 | 13.66 | 48,039 | +0.43(+3.25%) |
Sep 07, 2010 | 13.07 | 13.25 | 13.02 | 13.23 | 608 | +0.14(+1.07%) |
Sep 03, 2010 | 13.19 | 13.27 | 12.86 | 13.09 | 49,546 | +0.07(+0.54%) |
Sep 02, 2010 | 12.82 | 13.02 | 12.76 | 13.02 | 303 | +0.14(+1.09%) |