Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.16 | 14.22 | 13.82 | 14.11 | 117,286 | -0.24(-1.65%) |
Nov 29, 2010 | 14.39 | 14.43 | 14.01 | 14.35 | 103,939 | -0.06(-0.42%) |
Nov 26, 2010 | 14.29 | 14.49 | 13.94 | 14.41 | 29,021 | +0.03(+0.18%) |
Nov 24, 2010 | 14.32 | 14.38 | 14.38 | 14.38 | 60,292 | +0.12(+0.81%) |
Nov 23, 2010 | 13.97 | 14.28 | 13.94 | 14.26 | 67,408 | +0.18(+1.29%) |
Nov 22, 2010 | 13.94 | 14.19 | 13.82 | 14.08 | 62,442 | +0.04(+0.29%) |
Nov 19, 2010 | 13.81 | 14.27 | 13.70 | 14.04 | 115,443 | +0.24(+1.72%) |
Nov 18, 2010 | 13.85 | 13.93 | 13.70 | 13.81 | 90,540 | +0.15(+1.07%) |
Nov 17, 2010 | 13.58 | 13.69 | 13.46 | 13.66 | 52,764 | +0.09(+0.67%) |
Nov 16, 2010 | 13.78 | 13.78 | 13.48 | 13.57 | 142,254 | -0.21(-1.54%) |
Nov 15, 2010 | 13.88 | 14.13 | 13.75 | 13.78 | 81,683 | +0.02(+0.15%) |
Nov 12, 2010 | 13.58 | 13.88 | 13.53 | 13.76 | 44,439 | +0.03(+0.22%) |
Nov 11, 2010 | 13.92 | 14.02 | 13.69 | 13.73 | 42,660 | -0.38(-2.68%) |
Nov 10, 2010 | 13.27 | 14.13 | 13.24 | 14.11 | 168,204 | +0.90(+6.80%) |
Nov 09, 2010 | 13.73 | 13.78 | 13.14 | 13.21 | 130,352 | -0.50(-3.68%) |
Nov 08, 2010 | 14.13 | 14.13 | 13.64 | 13.71 | 82,045 | -0.49(-3.48%) |
Nov 05, 2010 | 14.19 | 14.34 | 14.13 | 14.21 | 93,631 | +0.03(+0.18%) |
Nov 04, 2010 | 13.87 | 14.24 | 13.79 | 14.18 | 209,554 | +0.43(+3.16%) |
Nov 03, 2010 | 13.50 | 13.78 | 13.41 | 13.75 | 85,906 | +0.25(+1.83%) |
Nov 02, 2010 | 13.21 | 13.51 | 13.14 | 13.50 | 120,378 | +0.45(+3.48%) |
Nov 01, 2010 | 12.87 | 13.21 | 12.86 | 13.05 | 111,335 | +0.18(+1.37%) |
Oct 29, 2010 | 12.79 | 13.10 | 12.73 | 12.87 | 92,399 | +0.08(+0.63%) |
Oct 28, 2010 | 13.03 | 13.12 | 12.72 | 12.79 | 77,280 | -0.11(-0.86%) |
Oct 27, 2010 | 12.92 | 13.00 | 12.77 | 12.90 | 63,026 | -0.13(-0.97%) |
Oct 25, 2010 | 13.20 | 13.27 | 13.01 | 13.03 | 56,601 | -0.12(-0.88%) |
Oct 22, 2010 | 13.25 | 13.35 | 12.97 | 13.14 | 62,148 | -0.09(-0.69%) |
Oct 21, 2010 | 13.30 | 13.39 | 13.05 | 13.23 | 81,970 | -0.07(-0.49%) |
Oct 20, 2010 | 13.04 | 13.42 | 13.04 | 13.30 | 70,804 | +0.34(+2.61%) |
Oct 19, 2010 | 12.97 | 13.24 | 12.90 | 12.96 | 94,011 | -0.21(-1.61%) |
Oct 18, 2010 | 12.85 | 13.17 | 12.84 | 13.17 | 90,364 | +0.38(+2.96%) |
Oct 15, 2010 | 12.96 | 13.01 | 12.72 | 12.80 | 116,339 | -0.12(-0.94%) |
Oct 14, 2010 | 12.93 | 13.02 | 12.64 | 12.92 | 142,031 | +0.03(+0.20%) |
Oct 13, 2010 | 12.85 | 13.02 | 12.78 | 12.89 | 140,909 | +0.14(+1.07%) |
Oct 12, 2010 | 12.80 | 12.90 | 12.72 | 12.76 | 61,431 | -0.08(-0.63%) |
Oct 11, 2010 | 12.72 | 13.09 | 12.72 | 12.84 | 88,654 | +0.09(+0.67%) |
Oct 08, 2010 | 12.75 | 12.81 | 12.59 | 12.75 | 88,928 | -0.05(-0.36%) |
Oct 07, 2010 | 12.88 | 12.88 | 12.72 | 12.80 | 340 | +0.04(+0.32%) |
Oct 06, 2010 | 12.88 | 12.88 | 12.68 | 12.76 | 142,722 | -0.10(-0.78%) |
Oct 05, 2010 | 12.72 | 12.87 | 12.52 | 12.86 | 107,394 | +0.21(+1.68%) |
Oct 04, 2010 | 12.53 | 12.72 | 12.53 | 12.64 | 61,487 | +0.13(+1.05%) |
Oct 01, 2010 | 12.51 | 12.69 | 12.41 | 12.51 | 71,824 | -0.23(-1.83%) |
Sep 30, 2010 | 12.75 | 12.76 | 12.37 | 12.75 | 1,561 | +0.13(+1.01%) |
Sep 29, 2010 | 12.79 | 12.79 | 12.62 | 12.62 | 215,959 | -0.24(-1.88%) |
Sep 28, 2010 | 12.86 | 13.12 | 12.63 | 12.86 | 3,312 | -0.13(-1.01%) |
Sep 27, 2010 | 13.31 | 13.31 | 12.81 | 12.99 | 154,357 | -0.24(-1.83%) |
Sep 24, 2010 | 12.87 | 13.23 | 12.81 | 13.23 | 80,307 | +0.48(+3.76%) |
Sep 23, 2010 | 13.03 | 13.14 | 12.62 | 12.75 | 680 | -0.30(-2.28%) |
Sep 22, 2010 | 13.02 | 13.08 | 12.90 | 13.05 | 107,004 | +0.02(+0.15%) |
Sep 21, 2010 | 13.17 | 13.22 | 12.92 | 13.03 | 69,114 | -0.08(-0.64%) |
Sep 20, 2010 | 12.79 | 13.26 | 12.73 | 13.12 | 175,666 | +0.42(+3.31%) |
Sep 17, 2010 | 12.70 | 12.86 | 12.48 | 12.70 | 150,407 | -0.14(-1.08%) |
Sep 15, 2010 | 12.62 | 12.86 | 12.60 | 12.83 | 139,317 | +0.18(+1.45%) |
Sep 14, 2010 | 12.42 | 12.78 | 12.42 | 12.65 | 117,165 | +0.24(+1.91%) |
Sep 13, 2010 | 12.29 | 12.59 | 12.23 | 12.41 | 110,647 | +0.20(+1.66%) |
Sep 10, 2010 | 12.14 | 12.32 | 12.02 | 12.21 | 91,128 | +0.07(+0.61%) |
Sep 09, 2010 | 12.29 | 12.30 | 12.03 | 12.14 | 92,286 | -0.02(-0.16%) |
Sep 08, 2010 | 12.06 | 12.23 | 11.97 | 12.16 | 87,376 | +0.12(+0.99%) |
Sep 07, 2010 | 11.97 | 12.09 | 11.94 | 12.04 | 553 | -0.04(-0.37%) |
Sep 03, 2010 | 12.05 | 12.10 | 11.94 | 12.08 | 51,465 | +0.14(+1.20%) |
Sep 02, 2010 | 12.07 | 12.07 | 11.91 | 11.94 | 274 | -0.09(-0.78%) |