Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.35 | 15.37 | 15.04 | 15.18 | 195,651 | -0.34(-2.21%) |
Nov 29, 2010 | 15.48 | 15.61 | 15.29 | 15.53 | 59,364 | -0.12(-0.75%) |
Nov 26, 2010 | 15.78 | 15.90 | 15.63 | 15.64 | 31,798 | -0.26(-1.61%) |
Nov 24, 2010 | 15.73 | 15.90 | 15.90 | 15.90 | 73,315 | +0.32(+2.07%) |
Nov 23, 2010 | 15.61 | 16.09 | 15.44 | 15.58 | 55,998 | -0.29(-1.80%) |
Nov 22, 2010 | 16.08 | 16.10 | 15.79 | 15.86 | 88,891 | -0.19(-1.18%) |
Nov 19, 2010 | 15.90 | 16.10 | 15.76 | 16.05 | 178,420 | +0.15(+0.97%) |
Nov 18, 2010 | 15.79 | 15.97 | 15.63 | 15.90 | 76,640 | +0.32(+2.07%) |
Nov 17, 2010 | 15.71 | 15.84 | 15.42 | 15.58 | 30,598 | -0.07(-0.42%) |
Nov 16, 2010 | 15.91 | 15.94 | 15.42 | 15.64 | 107,468 | -0.44(-2.73%) |
Nov 15, 2010 | 16.39 | 16.43 | 16.05 | 16.08 | 58,053 | -0.15(-0.90%) |
Nov 12, 2010 | 16.46 | 16.59 | 16.20 | 16.23 | 72,110 | -0.44(-2.63%) |
Nov 11, 2010 | 16.82 | 16.82 | 16.57 | 16.67 | 47,974 | -0.38(-2.23%) |
Nov 10, 2010 | 16.62 | 17.06 | 16.43 | 17.05 | 156,880 | +0.51(+3.09%) |
Nov 09, 2010 | 17.18 | 17.18 | 16.45 | 16.54 | 109,386 | -0.75(-4.36%) |
Nov 08, 2010 | 17.27 | 17.43 | 17.09 | 17.29 | 63,948 | -0.10(-0.55%) |
Nov 05, 2010 | 16.94 | 17.46 | 16.92 | 17.38 | 128,840 | +0.42(+2.50%) |
Nov 04, 2010 | 16.73 | 16.97 | 16.52 | 16.96 | 134,002 | +0.48(+2.88%) |
Nov 03, 2010 | 16.26 | 16.58 | 16.22 | 16.48 | 343,714 | +0.26(+1.58%) |
Nov 02, 2010 | 16.08 | 16.32 | 15.90 | 16.23 | 248,883 | +0.41(+2.57%) |
Nov 01, 2010 | 15.72 | 15.97 | 15.67 | 15.82 | 135,095 | +0.21(+1.35%) |
Oct 29, 2010 | 15.33 | 15.79 | 15.31 | 15.61 | 92,825 | +0.23(+1.51%) |
Oct 28, 2010 | 15.62 | 15.63 | 15.33 | 15.38 | 70,821 | -0.11(-0.70%) |
Oct 27, 2010 | 15.15 | 15.52 | 14.95 | 15.49 | 117,550 | +0.39(+2.60%) |
Oct 25, 2010 | 15.44 | 15.48 | 15.06 | 15.09 | 83,650 | -0.20(-1.33%) |
Oct 22, 2010 | 15.12 | 15.40 | 15.10 | 15.30 | 94,017 | +0.24(+1.59%) |
Oct 21, 2010 | 15.43 | 15.60 | 14.82 | 15.06 | 76,786 | -0.25(-1.61%) |
Oct 20, 2010 | 15.18 | 15.40 | 15.06 | 15.31 | 109,908 | +0.20(+1.35%) |
Oct 19, 2010 | 14.93 | 15.28 | 14.91 | 15.10 | 147,961 | -0.10(-0.67%) |
Oct 18, 2010 | 14.81 | 15.21 | 14.79 | 15.20 | 54,586 | +0.40(+2.70%) |
Oct 15, 2010 | 14.91 | 14.98 | 14.66 | 14.80 | 129,287 | +0.12(+0.79%) |
Oct 14, 2010 | 14.70 | 14.82 | 14.46 | 14.69 | 49,419 | -0.07(-0.49%) |
Oct 13, 2010 | 14.43 | 14.90 | 14.32 | 14.76 | 128,181 | +0.38(+2.63%) |
Oct 12, 2010 | 14.09 | 14.48 | 14.03 | 14.38 | 127,477 | +0.20(+1.43%) |
Oct 11, 2010 | 14.48 | 14.48 | 14.14 | 14.18 | 92,195 | -0.36(-2.50%) |
Oct 08, 2010 | 14.06 | 14.69 | 13.79 | 14.54 | 120,067 | +0.46(+3.25%) |
Oct 07, 2010 | 14.13 | 14.22 | 13.82 | 14.08 | 134,610 | +0.01(+0.10%) |
Oct 06, 2010 | 14.01 | 14.10 | 13.86 | 14.07 | 145,275 | -0.01(-0.10%) |
Oct 05, 2010 | 13.65 | 14.16 | 13.44 | 14.08 | 106,060 | +0.62(+4.59%) |
Oct 04, 2010 | 14.19 | 14.20 | 13.24 | 13.47 | 116,817 | -0.80(-5.60%) |
Oct 01, 2010 | 14.32 | 14.33 | 14.03 | 14.27 | 54,710 | +0.11(+0.77%) |
Sep 30, 2010 | 14.27 | 14.49 | 13.85 | 14.16 | 113,633 | -0.01(-0.10%) |
Sep 29, 2010 | 13.97 | 14.34 | 13.83 | 14.17 | 90,438 | +0.12(+0.83%) |
Sep 28, 2010 | 14.08 | 14.11 | 13.71 | 14.06 | 110,097 | +0.05(+0.36%) |
Sep 27, 2010 | 13.87 | 14.13 | 13.66 | 14.00 | 95,085 | +0.17(+1.26%) |
Sep 24, 2010 | 13.28 | 13.84 | 13.11 | 13.83 | 140,208 | +0.76(+5.84%) |
Sep 23, 2010 | 12.99 | 13.31 | 12.99 | 13.07 | 176,051 | -0.06(-0.44%) |
Sep 22, 2010 | 13.54 | 13.71 | 13.01 | 13.13 | 83,333 | -0.45(-3.32%) |
Sep 21, 2010 | 13.88 | 13.91 | 13.57 | 13.58 | 102,508 | -0.34(-2.45%) |
Sep 20, 2010 | 13.69 | 13.95 | 13.59 | 13.92 | 233,995 | +0.30(+2.19%) |
Sep 17, 2010 | 13.55 | 13.77 | 13.23 | 13.62 | 196,073 | +0.16(+1.19%) |
Sep 15, 2010 | 13.33 | 13.52 | 13.29 | 13.46 | 195,440 | +0.09(+0.71%) |
Sep 14, 2010 | 13.50 | 13.53 | 13.34 | 13.37 | 99,650 | -0.14(-1.02%) |
Sep 13, 2010 | 13.39 | 13.60 | 13.21 | 13.50 | 337,542 | +0.23(+1.75%) |
Sep 10, 2010 | 13.21 | 13.60 | 13.16 | 13.27 | 143,066 | -0.11(-0.81%) |
Sep 09, 2010 | 13.60 | 13.68 | 13.14 | 13.38 | 102,596 | -0.01(-0.11%) |
Sep 08, 2010 | 13.24 | 13.47 | 13.23 | 13.39 | 148,854 | +0.23(+1.77%) |
Sep 07, 2010 | 13.74 | 13.80 | 13.13 | 13.16 | 94,398 | -0.61(-4.43%) |
Sep 03, 2010 | 13.57 | 13.87 | 13.53 | 13.77 | 220,916 | +0.41(+3.05%) |
Sep 02, 2010 | 13.20 | 13.42 | 13.10 | 13.37 | 121,164 | +0.10(+0.77%) |