Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.81 | 14.89 | 14.30 | 14.59 | 31,268 | -0.39(-2.60%) |
Nov 29, 2010 | 15.19 | 15.29 | 14.89 | 14.98 | 18,544 | -0.40(-2.60%) |
Nov 26, 2010 | 15.94 | 15.94 | 15.36 | 15.38 | 6,880 | -0.64(-4.00%) |
Nov 24, 2010 | 15.72 | 16.02 | 16.02 | 16.02 | 39,891 | +0.41(+2.63%) |
Nov 23, 2010 | 15.97 | 15.97 | 14.98 | 15.61 | 56,039 | -0.41(-2.56%) |
Nov 22, 2010 | 16.05 | 16.14 | 15.81 | 16.02 | 53,668 | -0.13(-0.80%) |
Nov 19, 2010 | 15.57 | 16.25 | 15.57 | 16.15 | 80,267 | +0.60(+3.86%) |
Nov 18, 2010 | 14.79 | 15.60 | 14.59 | 15.55 | 71,122 | +0.85(+5.78%) |
Nov 17, 2010 | 13.59 | 14.99 | 13.54 | 14.70 | 83,559 | +1.14(+8.41%) |
Nov 16, 2010 | 13.35 | 13.64 | 13.24 | 13.56 | 33,767 | +0.07(+0.52%) |
Nov 15, 2010 | 12.97 | 14.07 | 12.96 | 13.49 | 36,163 | +0.54(+4.17%) |
Nov 12, 2010 | 13.06 | 13.06 | 12.43 | 12.95 | 37,191 | -0.17(-1.30%) |
Nov 11, 2010 | 12.92 | 13.17 | 12.92 | 13.12 | 15,645 | +0.21(+1.63%) |
Nov 10, 2010 | 12.22 | 12.93 | 12.12 | 12.91 | 23,748 | +0.75(+6.17%) |
Nov 09, 2010 | 12.04 | 12.20 | 11.85 | 12.16 | 63,492 | +0.15(+1.25%) |
Nov 08, 2010 | 12.91 | 12.91 | 12.00 | 12.01 | 35,245 | -0.87(-6.75%) |
Nov 05, 2010 | 13.75 | 13.75 | 12.72 | 12.88 | 115,430 | -0.37(-2.79%) |
Nov 04, 2010 | 13.47 | 13.52 | 13.00 | 13.25 | 66,019 | +0.00(+0.00%) |
Nov 03, 2010 | 13.27 | 13.29 | 12.96 | 13.25 | 28,120 | +0.00(+0.00%) |
Nov 02, 2010 | 13.41 | 13.45 | 13.19 | 13.25 | 81,782 | -0.13(-0.97%) |
Nov 01, 2010 | 13.26 | 13.67 | 13.02 | 13.38 | 229,165 | +0.17(+1.29%) |
Oct 29, 2010 | 12.99 | 13.22 | 12.84 | 13.21 | 27,375 | +0.14(+1.07%) |
Oct 28, 2010 | 13.34 | 13.34 | 12.86 | 13.07 | 56,860 | -0.18(-1.36%) |
Oct 27, 2010 | 12.70 | 13.66 | 12.69 | 13.25 | 107,720 | +0.74(+5.92%) |
Oct 25, 2010 | 12.99 | 12.99 | 12.49 | 12.51 | 12,808 | -0.38(-2.95%) |
Oct 22, 2010 | 13.31 | 13.31 | 12.78 | 12.89 | 27,110 | -0.42(-3.16%) |
Oct 21, 2010 | 13.73 | 13.94 | 13.21 | 13.31 | 38,971 | -0.42(-3.06%) |
Oct 20, 2010 | 13.44 | 13.79 | 13.44 | 13.73 | 77,560 | +0.36(+2.69%) |
Oct 19, 2010 | 14.00 | 14.00 | 13.25 | 13.37 | 76,382 | -0.73(-5.18%) |
Oct 18, 2010 | 14.11 | 14.31 | 13.65 | 14.10 | 149,062 | +0.17(+1.22%) |
Oct 15, 2010 | 13.95 | 14.00 | 13.63 | 13.93 | 112,986 | +0.13(+0.94%) |
Oct 14, 2010 | 13.85 | 13.92 | 13.58 | 13.80 | 67,345 | +0.00(+0.00%) |
Oct 13, 2010 | 13.01 | 13.80 | 12.94 | 13.80 | 104,105 | +0.79(+6.07%) |
Oct 12, 2010 | 12.84 | 13.04 | 12.76 | 13.01 | 16,204 | +0.09(+0.70%) |
Oct 11, 2010 | 12.58 | 13.16 | 12.51 | 12.92 | 164,358 | +0.37(+2.95%) |
Oct 08, 2010 | 12.55 | 12.86 | 12.04 | 12.55 | 106,739 | +0.21(+1.70%) |
Oct 07, 2010 | 12.05 | 12.51 | 11.79 | 12.34 | 153 | +0.33(+2.75%) |
Oct 06, 2010 | 11.76 | 12.15 | 11.75 | 12.01 | 185,158 | +0.32(+2.74%) |
Oct 05, 2010 | 11.17 | 11.71 | 11.04 | 11.69 | 37,522 | +0.59(+5.32%) |
Oct 04, 2010 | 11.10 | 11.43 | 10.99 | 11.10 | 15,862 | -0.13(-1.16%) |
Oct 01, 2010 | 11.23 | 11.23 | 10.39 | 11.23 | 108,216 | +0.77(+7.36%) |
Sep 30, 2010 | 10.46 | 10.88 | 10.25 | 10.46 | 47,204 | -0.19(-1.78%) |
Sep 29, 2010 | 10.56 | 10.94 | 10.56 | 10.65 | 125,899 | +0.05(+0.47%) |
Sep 28, 2010 | 10.59 | 10.76 | 10.51 | 10.60 | 156,104 | +0.04(+0.38%) |
Sep 27, 2010 | 11.00 | 11.05 | 10.50 | 10.56 | 47,289 | -0.44(-4.00%) |
Sep 24, 2010 | 10.88 | 11.04 | 10.85 | 11.00 | 36,060 | +0.16(+1.47%) |
Sep 23, 2010 | 11.16 | 11.16 | 10.83 | 10.84 | 43,145 | -0.23(-2.07%) |
Sep 22, 2010 | 11.20 | 11.28 | 11.06 | 11.07 | 37,946 | -0.25(-2.21%) |
Sep 21, 2010 | 11.44 | 11.69 | 11.20 | 11.32 | 70,593 | -0.23(-1.99%) |
Sep 20, 2010 | 11.59 | 11.78 | 11.41 | 11.55 | 66,410 | -0.04(-0.35%) |
Sep 17, 2010 | 11.59 | 12.37 | 11.59 | 11.59 | 35,818 | +0.08(+0.70%) |
Sep 15, 2010 | 11.47 | 11.57 | 11.34 | 11.51 | 47,220 | +0.04(+0.35%) |
Sep 14, 2010 | 11.20 | 11.78 | 11.14 | 11.47 | 22,077 | +0.25(+2.23%) |
Sep 13, 2010 | 11.08 | 11.35 | 10.94 | 11.22 | 44,207 | +0.12(+1.08%) |
Sep 10, 2010 | 11.51 | 11.54 | 11.07 | 11.10 | 20,800 | -0.11(-0.98%) |
Sep 09, 2010 | 11.60 | 11.60 | 10.89 | 11.21 | 53,021 | -0.26(-2.27%) |
Sep 08, 2010 | 11.42 | 11.60 | 11.14 | 11.47 | 58,022 | +0.09(+0.79%) |
Sep 07, 2010 | 10.65 | 11.47 | 10.65 | 11.38 | 167,010 | +0.89(+8.48%) |
Sep 03, 2010 | 10.38 | 10.58 | 10.35 | 10.49 | 57,571 | +0.16(+1.55%) |
Sep 02, 2010 | 10.19 | 10.49 | 10.16 | 10.33 | 29,535 | +0.08(+0.78%) |