Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.90 | 14.42 | 13.90 | 14.26 | 426,821 | +0.14(+1.02%) |
Nov 29, 2010 | 14.14 | 14.25 | 13.75 | 14.12 | 140,428 | -0.13(-0.90%) |
Nov 26, 2010 | 13.94 | 14.28 | 13.67 | 14.25 | 80,684 | +0.19(+1.33%) |
Nov 24, 2010 | 13.73 | 14.06 | 14.06 | 14.06 | 186,456 | +0.48(+3.50%) |
Nov 23, 2010 | 13.43 | 13.61 | 13.16 | 13.58 | 222,820 | +0.03(+0.19%) |
Nov 22, 2010 | 13.53 | 13.69 | 13.27 | 13.56 | 74,150 | -0.08(-0.56%) |
Nov 19, 2010 | 13.55 | 13.70 | 13.16 | 13.63 | 196,519 | +0.10(+0.75%) |
Nov 18, 2010 | 13.22 | 13.68 | 13.22 | 13.53 | 206,344 | +0.53(+4.05%) |
Nov 17, 2010 | 13.02 | 13.08 | 12.83 | 13.00 | 131,788 | +0.05(+0.39%) |
Nov 16, 2010 | 13.01 | 13.12 | 12.73 | 12.95 | 171,379 | -0.22(-1.68%) |
Nov 15, 2010 | 13.37 | 13.46 | 13.12 | 13.17 | 118,592 | -0.07(-0.51%) |
Nov 12, 2010 | 13.18 | 13.44 | 13.10 | 13.24 | 80,931 | -0.13(-0.95%) |
Nov 11, 2010 | 13.34 | 13.68 | 13.29 | 13.37 | 87,074 | -0.18(-1.32%) |
Nov 10, 2010 | 13.46 | 13.57 | 13.12 | 13.55 | 161,680 | +0.10(+0.76%) |
Nov 09, 2010 | 13.60 | 13.71 | 13.38 | 13.45 | 271,908 | -0.08(-0.57%) |
Nov 08, 2010 | 13.75 | 13.75 | 13.46 | 13.52 | 207,427 | -0.23(-1.67%) |
Nov 05, 2010 | 13.94 | 13.96 | 13.67 | 13.75 | 137,283 | -0.20(-1.46%) |
Nov 04, 2010 | 13.81 | 14.11 | 13.81 | 13.96 | 289,096 | +0.31(+2.31%) |
Nov 03, 2010 | 13.60 | 13.73 | 13.41 | 13.64 | 190,182 | +0.04(+0.31%) |
Nov 02, 2010 | 13.40 | 13.70 | 12.55 | 13.60 | 398,289 | +1.24(+10.04%) |
Nov 01, 2010 | 12.69 | 12.93 | 12.09 | 12.36 | 132,982 | -0.22(-1.76%) |
Oct 29, 2010 | 12.34 | 12.73 | 12.20 | 12.58 | 64,603 | +0.14(+1.09%) |
Oct 28, 2010 | 13.12 | 13.18 | 12.44 | 12.44 | 133,088 | -0.50(-3.87%) |
Oct 27, 2010 | 12.82 | 13.01 | 12.71 | 12.95 | 141,024 | -0.04(-0.33%) |
Oct 25, 2010 | 12.75 | 13.09 | 12.75 | 12.99 | 182,101 | +0.37(+2.97%) |
Oct 22, 2010 | 12.58 | 12.66 | 12.38 | 12.61 | 72,723 | +0.07(+0.54%) |
Oct 21, 2010 | 12.36 | 12.57 | 12.27 | 12.55 | 237,369 | +0.30(+2.43%) |
Oct 20, 2010 | 12.40 | 12.66 | 12.22 | 12.25 | 109,471 | -0.03(-0.28%) |
Oct 19, 2010 | 12.49 | 12.78 | 12.21 | 12.28 | 84,534 | -0.43(-3.34%) |
Oct 18, 2010 | 12.54 | 12.77 | 12.33 | 12.71 | 63,764 | +0.24(+1.91%) |
Oct 15, 2010 | 12.87 | 12.87 | 12.38 | 12.47 | 110,847 | -0.19(-1.48%) |
Oct 14, 2010 | 12.83 | 12.83 | 12.55 | 12.66 | 74,757 | -0.18(-1.39%) |
Oct 13, 2010 | 12.78 | 13.05 | 12.63 | 12.83 | 96,659 | +0.10(+0.80%) |
Oct 12, 2010 | 12.89 | 12.96 | 12.65 | 12.73 | 58,023 | -0.24(-1.83%) |
Oct 11, 2010 | 12.92 | 13.12 | 12.71 | 12.97 | 71,295 | +0.04(+0.33%) |
Oct 08, 2010 | 12.55 | 13.06 | 12.46 | 12.93 | 115,247 | +0.35(+2.77%) |
Oct 07, 2010 | 12.78 | 12.78 | 12.45 | 12.58 | 56,958 | -0.06(-0.47%) |
Oct 06, 2010 | 12.51 | 12.74 | 12.49 | 12.64 | 60,284 | +0.06(+0.47%) |
Oct 05, 2010 | 12.34 | 12.66 | 12.12 | 12.58 | 124,024 | +0.37(+2.99%) |
Oct 04, 2010 | 12.39 | 12.49 | 12.10 | 12.21 | 147,713 | -0.28(-2.24%) |
Oct 01, 2010 | 12.77 | 12.77 | 12.25 | 12.49 | 155,017 | -0.03(-0.20%) |
Sep 30, 2010 | 12.72 | 13.09 | 12.37 | 12.52 | 196,843 | -0.10(-0.81%) |
Sep 29, 2010 | 12.20 | 12.63 | 12.13 | 12.62 | 70,564 | +0.35(+2.84%) |
Sep 28, 2010 | 12.19 | 12.32 | 11.94 | 12.27 | 99,136 | +0.15(+1.26%) |
Sep 27, 2010 | 12.04 | 12.22 | 11.70 | 12.12 | 216,538 | +0.05(+0.42%) |
Sep 24, 2010 | 11.36 | 12.10 | 11.30 | 12.07 | 120,586 | +0.88(+7.90%) |
Sep 23, 2010 | 11.78 | 11.88 | 11.17 | 11.19 | 114,783 | -0.72(-6.07%) |
Sep 22, 2010 | 12.03 | 12.05 | 11.71 | 11.91 | 86,720 | -0.17(-1.41%) |
Sep 21, 2010 | 12.21 | 12.33 | 11.93 | 12.08 | 52,965 | -0.17(-1.39%) |
Sep 20, 2010 | 11.64 | 12.28 | 11.50 | 12.25 | 100,618 | +0.67(+5.80%) |
Sep 17, 2010 | 11.49 | 11.68 | 11.27 | 11.58 | 119,783 | -0.03(-0.22%) |
Sep 15, 2010 | 11.54 | 11.88 | 11.45 | 11.60 | 89,393 | +0.03(+0.29%) |
Sep 14, 2010 | 11.69 | 11.84 | 11.54 | 11.57 | 66,051 | -0.19(-1.59%) |
Sep 13, 2010 | 11.47 | 11.84 | 11.30 | 11.76 | 103,448 | +0.45(+3.99%) |
Sep 10, 2010 | 11.38 | 11.61 | 11.27 | 11.30 | 76,422 | +0.01(+0.08%) |
Sep 09, 2010 | 11.89 | 11.89 | 11.20 | 11.30 | 94,639 | -0.37(-3.20%) |
Sep 08, 2010 | 11.35 | 11.82 | 11.32 | 11.67 | 62,455 | +0.37(+3.31%) |
Sep 07, 2010 | 12.00 | 12.00 | 11.25 | 11.30 | 147,953 | -0.72(-6.01%) |
Sep 03, 2010 | 11.72 | 12.10 | 11.59 | 12.02 | 130,905 | +0.48(+4.20%) |
Sep 02, 2010 | 11.46 | 11.55 | 11.08 | 11.53 | 161,043 | +0.01(+0.07%) |