Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.16 | 14.22 | 13.82 | 14.11 | 117,306 | -0.24(-1.65%) |
Nov 29, 2010 | 14.38 | 14.42 | 14.01 | 14.34 | 103,957 | -0.06(-0.42%) |
Nov 26, 2010 | 14.29 | 14.49 | 13.94 | 14.40 | 29,027 | +0.03(+0.18%) |
Nov 24, 2010 | 14.32 | 14.38 | 14.38 | 14.38 | 60,303 | +0.12(+0.81%) |
Nov 23, 2010 | 13.96 | 14.28 | 13.94 | 14.26 | 67,420 | +0.18(+1.29%) |
Nov 22, 2010 | 13.94 | 14.19 | 13.81 | 14.08 | 62,452 | +0.04(+0.29%) |
Nov 19, 2010 | 13.80 | 14.27 | 13.70 | 14.04 | 115,464 | +0.24(+1.72%) |
Nov 18, 2010 | 13.84 | 13.92 | 13.70 | 13.80 | 90,556 | +0.15(+1.07%) |
Nov 17, 2010 | 13.58 | 13.69 | 13.45 | 13.66 | 52,773 | +0.09(+0.67%) |
Nov 16, 2010 | 13.78 | 13.78 | 13.47 | 13.57 | 142,279 | -0.21(-1.54%) |
Nov 15, 2010 | 13.88 | 14.13 | 13.75 | 13.78 | 81,697 | +0.02(+0.15%) |
Nov 12, 2010 | 13.58 | 13.87 | 13.53 | 13.76 | 44,447 | +0.03(+0.22%) |
Nov 11, 2010 | 13.91 | 14.02 | 13.69 | 13.73 | 42,667 | -0.38(-2.68%) |
Nov 10, 2010 | 13.26 | 14.13 | 13.24 | 14.11 | 168,233 | +0.90(+6.80%) |
Nov 09, 2010 | 13.73 | 13.78 | 13.14 | 13.21 | 130,374 | -0.50(-3.68%) |
Nov 08, 2010 | 14.13 | 14.13 | 13.64 | 13.71 | 82,059 | -0.49(-3.48%) |
Nov 05, 2010 | 14.19 | 14.33 | 14.12 | 14.21 | 93,647 | +0.03(+0.18%) |
Nov 04, 2010 | 13.86 | 14.24 | 13.79 | 14.18 | 209,591 | +0.43(+3.16%) |
Nov 03, 2010 | 13.50 | 13.77 | 13.40 | 13.75 | 85,921 | +0.25(+1.83%) |
Nov 02, 2010 | 13.21 | 13.50 | 13.14 | 13.50 | 120,399 | +0.45(+3.48%) |
Nov 01, 2010 | 12.86 | 13.21 | 12.85 | 13.05 | 111,354 | +0.18(+1.37%) |
Oct 29, 2010 | 12.79 | 13.10 | 12.73 | 12.87 | 92,415 | +0.08(+0.63%) |
Oct 28, 2010 | 13.03 | 13.12 | 12.72 | 12.79 | 77,294 | -0.11(-0.86%) |
Oct 27, 2010 | 12.92 | 13.00 | 12.77 | 12.90 | 63,037 | -0.13(-0.97%) |
Oct 25, 2010 | 13.20 | 13.27 | 13.01 | 13.03 | 56,611 | -0.12(-0.88%) |
Oct 22, 2010 | 13.25 | 13.35 | 12.97 | 13.14 | 62,159 | -0.09(-0.69%) |
Oct 21, 2010 | 13.30 | 13.38 | 13.05 | 13.23 | 81,984 | -0.07(-0.49%) |
Oct 20, 2010 | 13.04 | 13.41 | 13.04 | 13.30 | 70,816 | +0.34(+2.61%) |
Oct 19, 2010 | 12.97 | 13.24 | 12.89 | 12.96 | 94,028 | -0.21(-1.61%) |
Oct 18, 2010 | 12.85 | 13.17 | 12.83 | 13.17 | 90,380 | +0.38(+2.96%) |
Oct 15, 2010 | 12.96 | 13.01 | 12.72 | 12.79 | 116,359 | -0.12(-0.94%) |
Oct 14, 2010 | 12.93 | 13.02 | 12.64 | 12.91 | 142,055 | +0.03(+0.20%) |
Oct 13, 2010 | 12.84 | 13.02 | 12.77 | 12.89 | 140,934 | +0.14(+1.07%) |
Oct 12, 2010 | 12.80 | 12.90 | 12.72 | 12.75 | 61,442 | -0.08(-0.63%) |
Oct 11, 2010 | 12.72 | 13.09 | 12.72 | 12.83 | 88,670 | +0.09(+0.67%) |
Oct 08, 2010 | 12.75 | 12.81 | 12.59 | 12.75 | 88,943 | -0.05(-0.35%) |
Oct 07, 2010 | 12.88 | 12.88 | 12.72 | 12.79 | 340 | +0.04(+0.32%) |
Oct 06, 2010 | 12.88 | 12.88 | 12.68 | 12.75 | 142,747 | -0.10(-0.78%) |
Oct 05, 2010 | 12.72 | 12.87 | 12.52 | 12.85 | 107,413 | +0.21(+1.68%) |
Oct 04, 2010 | 12.53 | 12.72 | 12.53 | 12.64 | 61,497 | +0.13(+1.05%) |
Oct 01, 2010 | 12.51 | 12.69 | 12.41 | 12.51 | 71,837 | -0.23(-1.83%) |
Sep 30, 2010 | 12.74 | 12.76 | 12.36 | 12.74 | 1,561 | +0.13(+1.01%) |
Sep 29, 2010 | 12.78 | 12.78 | 12.62 | 12.62 | 215,997 | -0.24(-1.88%) |
Sep 28, 2010 | 12.86 | 13.12 | 12.63 | 12.86 | 3,313 | -0.13(-1.01%) |
Sep 27, 2010 | 13.31 | 13.31 | 12.81 | 12.99 | 154,384 | -0.24(-1.83%) |
Sep 24, 2010 | 12.87 | 13.23 | 12.81 | 13.23 | 80,321 | +0.48(+3.76%) |
Sep 23, 2010 | 13.02 | 13.14 | 12.62 | 12.75 | 680 | -0.30(-2.28%) |
Sep 22, 2010 | 13.02 | 13.07 | 12.90 | 13.05 | 107,023 | +0.02(+0.15%) |
Sep 21, 2010 | 13.17 | 13.21 | 12.92 | 13.03 | 69,126 | -0.08(-0.64%) |
Sep 20, 2010 | 12.79 | 13.26 | 12.73 | 13.11 | 175,697 | +0.42(+3.31%) |
Sep 17, 2010 | 12.69 | 12.86 | 12.48 | 12.69 | 150,433 | -0.14(-1.08%) |
Sep 15, 2010 | 12.62 | 12.86 | 12.59 | 12.83 | 139,341 | +0.18(+1.45%) |
Sep 14, 2010 | 12.42 | 12.78 | 12.42 | 12.65 | 117,185 | +0.24(+1.91%) |
Sep 13, 2010 | 12.29 | 12.59 | 12.22 | 12.41 | 110,667 | +0.20(+1.66%) |
Sep 10, 2010 | 12.14 | 12.32 | 12.02 | 12.21 | 91,144 | +0.07(+0.61%) |
Sep 09, 2010 | 12.29 | 12.30 | 12.03 | 12.13 | 92,302 | -0.02(-0.16%) |
Sep 08, 2010 | 12.06 | 12.22 | 11.97 | 12.15 | 87,391 | +0.12(+0.99%) |
Sep 07, 2010 | 11.97 | 12.08 | 11.94 | 12.04 | 553 | -0.04(-0.37%) |
Sep 03, 2010 | 12.05 | 12.10 | 11.94 | 12.08 | 51,474 | +0.14(+1.20%) |
Sep 02, 2010 | 12.06 | 12.06 | 11.91 | 11.94 | 274 | -0.09(-0.78%) |