Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.68 | 13.93 | 13.40 | 13.53 | 40,855 | -0.15(-1.10%) |
Nov 29, 2010 | 14.04 | 14.04 | 13.50 | 13.68 | 57,568 | -0.32(-2.29%) |
Nov 26, 2010 | 13.81 | 14.01 | 13.76 | 14.00 | 16,465 | -0.12(-0.85%) |
Nov 24, 2010 | 14.15 | 14.12 | 14.12 | 14.12 | 55,889 | +0.05(+0.36%) |
Nov 23, 2010 | 13.75 | 14.09 | 13.51 | 14.07 | 55,798 | +0.32(+2.33%) |
Nov 22, 2010 | 14.11 | 14.11 | 13.51 | 13.75 | 62,433 | -0.12(-0.84%) |
Nov 19, 2010 | 13.82 | 14.20 | 13.80 | 13.87 | 102,778 | +0.04(+0.27%) |
Nov 18, 2010 | 12.60 | 13.95 | 12.60 | 13.83 | 210,487 | +1.25(+9.94%) |
Nov 17, 2010 | 12.44 | 12.65 | 12.40 | 12.58 | 20,074 | +0.14(+1.13%) |
Nov 16, 2010 | 12.42 | 12.44 | 12.01 | 12.44 | 49,432 | +0.02(+0.16%) |
Nov 15, 2010 | 12.48 | 12.48 | 12.15 | 12.42 | 55,161 | +0.08(+0.65%) |
Nov 12, 2010 | 12.31 | 12.36 | 12.09 | 12.34 | 63,715 | -0.02(-0.16%) |
Nov 11, 2010 | 12.50 | 12.74 | 12.13 | 12.36 | 58,409 | +0.19(+1.56%) |
Nov 10, 2010 | 12.02 | 12.20 | 11.64 | 12.17 | 69,888 | +0.06(+0.52%) |
Nov 09, 2010 | 11.94 | 12.40 | 11.91 | 12.11 | 115,695 | +0.06(+0.48%) |
Nov 08, 2010 | 12.72 | 12.72 | 11.79 | 12.05 | 122,255 | -0.55(-4.36%) |
Nov 05, 2010 | 12.88 | 12.88 | 12.46 | 12.60 | 64,325 | -0.02(-0.16%) |
Nov 04, 2010 | 12.20 | 12.63 | 12.00 | 12.62 | 99,155 | +0.52(+4.30%) |
Nov 03, 2010 | 12.15 | 12.50 | 11.81 | 12.10 | 55,286 | -0.04(-0.33%) |
Nov 02, 2010 | 11.52 | 12.38 | 11.47 | 12.14 | 101,605 | +0.76(+6.68%) |
Nov 01, 2010 | 11.59 | 11.69 | 11.21 | 11.38 | 82,361 | +0.26(+2.34%) |
Oct 29, 2010 | 10.84 | 11.32 | 10.62 | 11.12 | 44,363 | +0.22(+2.02%) |
Oct 28, 2010 | 10.94 | 10.95 | 10.70 | 10.90 | 9,350 | -0.05(-0.46%) |
Oct 27, 2010 | 10.74 | 10.95 | 10.60 | 10.95 | 34,325 | +0.12(+1.12%) |
Oct 25, 2010 | 10.95 | 10.95 | 10.79 | 10.83 | 13,052 | -0.12(-1.11%) |
Oct 22, 2010 | 10.75 | 10.95 | 10.75 | 10.95 | 30,402 | +0.19(+1.77%) |
Oct 21, 2010 | 10.29 | 10.76 | 10.29 | 10.76 | 21,991 | +0.36(+3.46%) |
Oct 20, 2010 | 10.47 | 10.47 | 10.27 | 10.40 | 3,827 | +0.05(+0.48%) |
Oct 19, 2010 | 10.54 | 10.74 | 10.34 | 10.35 | 2,600 | -0.19(-1.80%) |
Oct 18, 2010 | 10.74 | 10.75 | 10.54 | 10.54 | 8,730 | -0.21(-1.94%) |
Oct 15, 2010 | 10.63 | 10.80 | 10.63 | 10.75 | 8,440 | -0.00(-0.01%) |
Oct 14, 2010 | 10.70 | 10.75 | 10.64 | 10.75 | 3,798 | +0.09(+0.85%) |
Oct 13, 2010 | 10.70 | 10.70 | 10.40 | 10.66 | 14,300 | +0.06(+0.57%) |
Oct 12, 2010 | 10.70 | 10.72 | 10.34 | 10.60 | 15,600 | -0.10(-0.93%) |
Oct 11, 2010 | 10.26 | 10.70 | 10.26 | 10.70 | 18,036 | +0.46(+4.49%) |
Oct 08, 2010 | 10.24 | 10.24 | 10.10 | 10.24 | 6,546 | +0.09(+0.89%) |
Oct 07, 2010 | 10.00 | 10.20 | 9.940 | 10.15 | 7,889 | +0.05(+0.50%) |
Oct 06, 2010 | 10.14 | 10.24 | 9.750 | 10.10 | 17,512 | -0.14(-1.37%) |
Oct 05, 2010 | 9.780 | 10.24 | 9.760 | 10.24 | 9,588 | +0.45(+4.60%) |
Oct 04, 2010 | 9.650 | 9.800 | 9.350 | 9.790 | 56,591 | -0.06(-0.61%) |
Oct 01, 2010 | 9.850 | 10.02 | 9.750 | 9.850 | 24,697 | -0.16(-1.60%) |
Sep 30, 2010 | 10.15 | 10.45 | 10.00 | 10.01 | 37,934 | -0.16(-1.59%) |
Sep 29, 2010 | 10.75 | 10.75 | 10.00 | 10.17 | 79,063 | -0.53(-4.93%) |
Sep 28, 2010 | 10.60 | 10.74 | 10.60 | 10.70 | 6,338 | +0.04(+0.38%) |
Sep 27, 2010 | 10.49 | 10.66 | 10.36 | 10.66 | 6,760 | +0.16(+1.52%) |
Sep 24, 2010 | 10.63 | 10.63 | 10.45 | 10.50 | 6,090 | -0.12(-1.13%) |
Sep 23, 2010 | 10.74 | 10.75 | 10.54 | 10.62 | 2,725 | -0.13(-1.21%) |
Sep 22, 2010 | 10.62 | 10.76 | 10.62 | 10.75 | 5,600 | +0.00(+0.00%) |
Sep 21, 2010 | 10.71 | 10.84 | 10.71 | 10.75 | 2,800 | +0.04(+0.37%) |
Sep 20, 2010 | 10.30 | 10.71 | 10.30 | 10.71 | 21,633 | +0.29(+2.78%) |
Sep 17, 2010 | 10.42 | 10.57 | 10.33 | 10.42 | 12,281 | -0.16(-1.51%) |
Sep 15, 2010 | 10.93 | 10.95 | 10.26 | 10.58 | 53,652 | -0.36(-3.29%) |
Sep 14, 2010 | 11.03 | 11.03 | 10.81 | 10.94 | 44,569 | -0.09(-0.82%) |
Sep 13, 2010 | 10.38 | 11.10 | 10.26 | 11.03 | 103,221 | +0.51(+4.85%) |
Sep 10, 2010 | 10.29 | 10.55 | 10.29 | 10.52 | 19,464 | +0.20(+1.94%) |
Sep 09, 2010 | 10.49 | 10.49 | 10.23 | 10.32 | 11,726 | -0.18(-1.71%) |
Sep 08, 2010 | 10.33 | 10.50 | 10.08 | 10.50 | 32,668 | +0.22(+2.14%) |
Sep 07, 2010 | 10.38 | 10.50 | 10.10 | 10.28 | 22,026 | -0.03(-0.29%) |
Sep 03, 2010 | 10.29 | 10.32 | 10.14 | 10.31 | 8,101 | +0.11(+1.08%) |
Sep 02, 2010 | 10.27 | 10.32 | 10.06 | 10.20 | 21,620 | -0.00(-0.01%) |