Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.25 | 13.31 | 13.16 | 13.26 | 30,965 | -0.31(-2.29%) |
Nov 29, 2010 | 13.59 | 13.59 | 13.41 | 13.57 | 7,686 | -0.25(-1.80%) |
Nov 26, 2010 | 13.82 | 13.83 | 13.80 | 13.82 | 7,902 | -0.33(-2.32%) |
Nov 24, 2010 | 14.20 | 14.15 | 14.15 | 14.15 | 29,663 | +0.05(+0.38%) |
Nov 23, 2010 | 14.27 | 14.27 | 14.10 | 14.10 | 4,775 | -0.46(-3.13%) |
Nov 22, 2010 | 14.67 | 14.67 | 14.46 | 14.55 | 21,440 | -0.44(-2.91%) |
Nov 19, 2010 | 14.90 | 15.00 | 14.90 | 14.99 | 10,295 | -0.09(-0.58%) |
Nov 18, 2010 | 15.06 | 15.13 | 15.04 | 15.08 | 5,758 | +0.34(+2.32%) |
Nov 17, 2010 | 14.80 | 14.81 | 14.73 | 14.73 | 7,477 | +0.08(+0.53%) |
Nov 16, 2010 | 14.99 | 14.99 | 14.66 | 14.66 | 7,335 | -0.54(-3.55%) |
Nov 15, 2010 | 15.32 | 15.32 | 15.20 | 15.20 | 3,107 | +0.07(+0.48%) |
Nov 12, 2010 | 15.19 | 15.29 | 15.12 | 15.13 | 6,290 | -0.07(-0.43%) |
Nov 11, 2010 | 15.14 | 15.19 | 15.14 | 15.19 | 1,680 | -0.25(-1.61%) |
Nov 10, 2010 | 15.58 | 15.58 | 15.23 | 15.44 | 36,456 | -0.13(-0.82%) |
Nov 09, 2010 | 15.79 | 15.81 | 15.57 | 15.57 | 10,742 | -0.05(-0.34%) |
Nov 08, 2010 | 15.61 | 15.62 | 15.61 | 15.62 | 4,085 | -0.14(-0.87%) |
Nov 05, 2010 | 15.89 | 15.94 | 15.73 | 15.76 | 3,863 | -0.26(-1.61%) |
Nov 04, 2010 | 15.97 | 16.09 | 15.97 | 16.02 | 6,023 | +0.50(+3.24%) |
Nov 03, 2010 | 15.53 | 15.58 | 15.44 | 15.51 | 16,433 | +0.04(+0.29%) |
Nov 02, 2010 | 15.45 | 15.50 | 15.43 | 15.47 | 2,369 | +0.28(+1.87%) |
Nov 01, 2010 | 15.41 | 15.41 | 15.14 | 15.18 | 19,541 | -0.23(-1.52%) |
Oct 29, 2010 | 15.49 | 15.49 | 15.33 | 15.42 | 16,690 | -0.11(-0.69%) |
Oct 28, 2010 | 15.48 | 15.53 | 15.44 | 15.53 | 24,819 | +0.15(+1.00%) |
Oct 27, 2010 | 15.45 | 15.45 | 15.29 | 15.37 | 10,082 | -0.25(-1.63%) |
Oct 25, 2010 | 15.74 | 15.75 | 15.55 | 15.63 | 4,942 | +0.02(+0.16%) |
Oct 22, 2010 | 15.73 | 15.73 | 15.60 | 15.60 | 1,070 | -0.03(-0.20%) |
Oct 21, 2010 | 15.81 | 15.87 | 15.57 | 15.63 | 10,471 | -0.11(-0.69%) |
Oct 20, 2010 | 15.58 | 15.74 | 15.58 | 15.74 | 1,549 | +0.26(+1.70%) |
Oct 19, 2010 | 15.52 | 15.61 | 15.48 | 15.48 | 4,476 | -0.03(-0.22%) |
Oct 15, 2010 | 15.55 | 15.51 | 15.51 | 15.51 | 10,586 | -0.13(-0.81%) |
Oct 14, 2010 | 15.72 | 15.75 | 15.64 | 15.64 | 2,837 | +0.01(+0.03%) |
Oct 13, 2010 | 15.65 | 15.71 | 15.63 | 15.63 | 108,054 | +0.19(+1.22%) |
Oct 12, 2010 | 15.35 | 15.45 | 15.30 | 15.45 | 2,115 | -0.00(-0.02%) |
Oct 11, 2010 | 15.52 | 15.53 | 15.43 | 15.45 | 181,139 | -0.03(-0.19%) |
Oct 08, 2010 | 15.51 | 15.51 | 15.40 | 15.48 | 1,971 | -0.01(-0.04%) |
Oct 07, 2010 | 15.71 | 15.71 | 15.41 | 15.49 | 117,354 | -0.08(-0.52%) |
Oct 06, 2010 | 15.52 | 15.57 | 15.46 | 15.57 | 46,151 | +0.11(+0.69%) |
Oct 05, 2010 | 15.15 | 15.50 | 15.15 | 15.46 | 6,736 | +0.60(+4.06%) |
Oct 04, 2010 | 15.04 | 15.04 | 14.82 | 14.86 | 12,582 | -0.21(-1.42%) |
Oct 01, 2010 | 14.99 | 15.09 | 14.99 | 15.07 | 2,227 | +0.17(+1.13%) |
Sep 30, 2010 | 15.18 | 15.18 | 14.87 | 14.90 | 11,269 | -0.14(-0.91%) |
Sep 29, 2010 | 15.10 | 15.10 | 15.04 | 15.04 | 2,163 | -0.13(-0.87%) |
Sep 28, 2010 | 15.02 | 15.17 | 15.02 | 15.17 | 3,295 | +0.02(+0.13%) |
Sep 27, 2010 | 15.15 | 15.23 | 15.14 | 15.15 | 4,444 | -0.14(-0.91%) |
Sep 24, 2010 | 15.18 | 15.29 | 15.18 | 15.29 | 7,119 | +0.57(+3.86%) |
Sep 23, 2010 | 14.75 | 14.89 | 14.72 | 14.72 | 25,467 | -0.31(-2.05%) |
Sep 22, 2010 | 15.10 | 15.13 | 14.98 | 15.03 | 18,907 | -0.11(-0.75%) |
Sep 21, 2010 | 15.18 | 15.20 | 14.97 | 15.14 | 84,571 | +0.07(+0.45%) |
Sep 20, 2010 | 14.87 | 15.08 | 14.84 | 15.08 | 81,538 | +0.19(+1.31%) |
Sep 17, 2010 | 15.02 | 15.02 | 14.81 | 14.88 | 7,838 | -0.26(-1.73%) |
Sep 15, 2010 | 15.12 | 15.16 | 15.10 | 15.14 | 3,280 | -0.04(-0.26%) |
Sep 14, 2010 | 15.07 | 15.23 | 14.94 | 15.18 | 30,777 | +0.15(+0.98%) |
Sep 13, 2010 | 14.94 | 15.05 | 14.94 | 15.04 | 93,824 | +0.42(+2.85%) |
Sep 10, 2010 | 14.61 | 14.65 | 14.61 | 14.62 | 24,794 | +0.05(+0.36%) |
Sep 09, 2010 | 14.68 | 14.68 | 14.51 | 14.57 | 13,155 | +0.23(+1.59%) |
Sep 08, 2010 | 14.26 | 14.50 | 14.26 | 14.34 | 30,552 | +0.01(+0.05%) |
Sep 07, 2010 | 14.47 | 14.47 | 14.28 | 14.33 | 46,233 | -0.36(-2.42%) |
Sep 03, 2010 | 14.67 | 14.76 | 14.63 | 14.69 | 230,396 | +0.16(+1.11%) |
Sep 02, 2010 | 14.44 | 14.53 | 14.41 | 14.53 | 179,927 | +0.14(+0.97%) |