Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.93 | 17.93 | 14.70 | 14.78 | 111,981 | -0.20(-1.34%) |
Nov 29, 2010 | 15.13 | 15.13 | 14.57 | 14.98 | 70,774 | -0.32(-2.09%) |
Nov 26, 2010 | 15.30 | 15.47 | 15.25 | 15.30 | 5,968 | -0.12(-0.78%) |
Nov 24, 2010 | 14.63 | 15.42 | 15.42 | 15.42 | 74,999 | +0.88(+6.05%) |
Nov 23, 2010 | 14.51 | 14.81 | 13.92 | 14.54 | 46,728 | -0.11(-0.75%) |
Nov 22, 2010 | 15.13 | 15.32 | 14.34 | 14.65 | 56,243 | -0.57(-3.75%) |
Nov 19, 2010 | 16.25 | 16.25 | 15.15 | 15.22 | 218,903 | -1.01(-6.22%) |
Nov 18, 2010 | 16.45 | 16.64 | 16.00 | 16.23 | 59,185 | -0.04(-0.25%) |
Nov 17, 2010 | 16.15 | 16.43 | 15.66 | 16.27 | 92,355 | +0.21(+1.31%) |
Nov 16, 2010 | 16.58 | 16.68 | 15.73 | 16.06 | 46,637 | -0.57(-3.43%) |
Nov 15, 2010 | 16.11 | 17.06 | 16.11 | 16.63 | 32,219 | +0.53(+3.29%) |
Nov 12, 2010 | 16.00 | 16.23 | 15.99 | 16.10 | 156,544 | -0.04(-0.25%) |
Nov 11, 2010 | 16.02 | 16.49 | 15.80 | 16.14 | 37,812 | -0.04(-0.25%) |
Nov 10, 2010 | 16.56 | 16.70 | 16.07 | 16.18 | 35,313 | -0.27(-1.64%) |
Nov 09, 2010 | 17.29 | 17.30 | 16.38 | 16.45 | 80,604 | -0.96(-5.51%) |
Nov 08, 2010 | 16.64 | 17.72 | 16.64 | 17.41 | 103,851 | +0.57(+3.38%) |
Nov 05, 2010 | 16.17 | 17.00 | 15.81 | 16.84 | 146,195 | +0.81(+5.05%) |
Nov 04, 2010 | 16.00 | 16.20 | 15.75 | 16.03 | 130,531 | +0.17(+1.07%) |
Nov 03, 2010 | 15.83 | 16.00 | 15.67 | 15.86 | 96,220 | +0.06(+0.38%) |
Nov 02, 2010 | 15.54 | 15.80 | 15.38 | 15.80 | 42,398 | +0.41(+2.66%) |
Nov 01, 2010 | 15.26 | 15.52 | 15.02 | 15.39 | 32,326 | +0.20(+1.32%) |
Oct 29, 2010 | 14.32 | 15.21 | 14.17 | 15.19 | 147,381 | +0.63(+4.33%) |
Oct 28, 2010 | 14.77 | 14.77 | 14.37 | 14.56 | 29,769 | -0.09(-0.61%) |
Oct 27, 2010 | 14.87 | 15.00 | 14.30 | 14.65 | 83,733 | -1.00(-6.39%) |
Oct 25, 2010 | 15.26 | 15.79 | 15.01 | 15.65 | 78,485 | +0.49(+3.23%) |
Oct 22, 2010 | 15.05 | 15.22 | 14.90 | 15.16 | 81,787 | +0.12(+0.80%) |
Oct 21, 2010 | 15.25 | 15.25 | 14.71 | 15.04 | 84,801 | -0.12(-0.79%) |
Oct 20, 2010 | 15.17 | 15.28 | 15.12 | 15.16 | 102,586 | +0.06(+0.40%) |
Oct 19, 2010 | 15.20 | 15.34 | 14.83 | 15.10 | 214,508 | -0.27(-1.76%) |
Oct 18, 2010 | 15.43 | 15.48 | 15.32 | 15.37 | 43,324 | +0.02(+0.13%) |
Oct 15, 2010 | 15.43 | 15.45 | 15.30 | 15.35 | 165,311 | +0.00(+0.00%) |
Oct 14, 2010 | 15.42 | 15.44 | 15.11 | 15.35 | 262,836 | -0.13(-0.84%) |
Oct 13, 2010 | 15.75 | 15.75 | 15.00 | 15.48 | 184,845 | -0.31(-1.96%) |
Oct 12, 2010 | 15.90 | 15.99 | 15.40 | 15.79 | 316,844 | -0.21(-1.31%) |
Oct 11, 2010 | 15.82 | 16.25 | 15.56 | 16.00 | 82,325 | +0.18(+1.14%) |
Oct 08, 2010 | 15.23 | 15.83 | 14.78 | 15.82 | 566,784 | +1.20(+8.21%) |
Oct 07, 2010 | 14.38 | 14.72 | 13.65 | 14.62 | 70,331 | +0.38(+2.67%) |
Oct 06, 2010 | 14.26 | 15.00 | 12.96 | 14.24 | 325,473 | -0.02(-0.14%) |
Oct 05, 2010 | 14.43 | 14.43 | 13.61 | 14.26 | 187,743 | +0.11(+0.78%) |
Oct 04, 2010 | 13.72 | 14.35 | 12.71 | 14.15 | 217,981 | +0.46(+3.36%) |
Oct 01, 2010 | 11.78 | 14.26 | 11.24 | 13.69 | 613,745 | +2.55(+22.89%) |
Sep 30, 2010 | 10.00 | 11.23 | 10.00 | 11.14 | 149,896 | +1.15(+11.51%) |
Sep 29, 2010 | 9.790 | 9.990 | 9.790 | 9.990 | 63,856 | +0.14(+1.42%) |
Sep 28, 2010 | 9.770 | 9.890 | 9.650 | 9.850 | 76,130 | +0.07(+0.72%) |
Sep 27, 2010 | 9.710 | 9.830 | 9.500 | 9.780 | 97,298 | +0.07(+0.72%) |
Sep 24, 2010 | 9.130 | 9.780 | 9.000 | 9.710 | 94,450 | +0.71(+7.89%) |
Sep 23, 2010 | 8.730 | 9.050 | 8.730 | 9.000 | 42,930 | +0.19(+2.16%) |
Sep 22, 2010 | 8.680 | 8.860 | 8.660 | 8.810 | 17,816 | +0.07(+0.80%) |
Sep 21, 2010 | 8.720 | 8.820 | 8.720 | 8.740 | 45,620 | -0.01(-0.11%) |
Sep 20, 2010 | 8.500 | 8.760 | 8.430 | 8.750 | 37,289 | +0.30(+3.55%) |
Sep 17, 2010 | 8.610 | 8.610 | 8.260 | 8.450 | 86,156 | -0.04(-0.47%) |
Sep 15, 2010 | 8.430 | 8.700 | 8.430 | 8.490 | 154,897 | -0.01(-0.12%) |
Sep 14, 2010 | 8.750 | 8.750 | 8.251 | 8.500 | 47,515 | -0.24(-2.75%) |
Sep 13, 2010 | 8.540 | 8.800 | 8.400 | 8.740 | 26,217 | +0.26(+3.07%) |
Sep 10, 2010 | 8.350 | 8.620 | 8.260 | 8.480 | 38,372 | +0.08(+0.95%) |
Sep 09, 2010 | 8.820 | 8.820 | 8.250 | 8.400 | 29,125 | -0.35(-4.00%) |
Sep 08, 2010 | 8.950 | 8.990 | 8.650 | 8.750 | 45,083 | -0.22(-2.45%) |
Sep 07, 2010 | 8.790 | 9.180 | 8.700 | 8.970 | 47,511 | +0.28(+3.22%) |
Sep 03, 2010 | 8.640 | 9.300 | 8.570 | 8.690 | 43,239 | +0.08(+0.93%) |
Sep 02, 2010 | 8.750 | 8.750 | 8.500 | 8.610 | 12,853 | -0.17(-1.94%) |