Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.21 | 15.44 | 15.16 | 15.30 | 10,259 | -0.14(-0.93%) |
Nov 29, 2010 | 15.70 | 15.70 | 15.26 | 15.44 | 14,294 | -0.26(-1.65%) |
Nov 26, 2010 | 14.88 | 15.70 | 14.88 | 15.70 | 8,387 | +0.69(+4.59%) |
Nov 24, 2010 | 14.58 | 15.01 | 15.01 | 15.01 | 20,921 | +0.46(+3.14%) |
Nov 23, 2010 | 14.72 | 14.78 | 14.52 | 14.56 | 8,906 | -0.29(-1.98%) |
Nov 22, 2010 | 14.63 | 14.88 | 14.56 | 14.85 | 3,572 | +0.10(+0.69%) |
Nov 19, 2010 | 14.77 | 14.77 | 14.56 | 14.75 | 10,321 | -0.02(-0.14%) |
Nov 18, 2010 | 14.60 | 14.77 | 14.56 | 14.77 | 4,307 | +0.21(+1.45%) |
Nov 17, 2010 | 14.60 | 14.60 | 14.42 | 14.56 | 5,098 | -0.03(-0.19%) |
Nov 16, 2010 | 14.56 | 14.77 | 14.54 | 14.58 | 13,082 | -0.03(-0.19%) |
Nov 15, 2010 | 14.51 | 14.66 | 14.49 | 14.61 | 2,312 | +0.00(+0.00%) |
Nov 12, 2010 | 14.54 | 14.70 | 14.47 | 14.61 | 3,911 | -0.04(-0.28%) |
Nov 11, 2010 | 14.88 | 14.90 | 14.64 | 14.65 | 6,747 | -0.32(-2.13%) |
Nov 10, 2010 | 14.60 | 14.98 | 14.60 | 14.97 | 4,538 | +0.21(+1.42%) |
Nov 09, 2010 | 15.02 | 15.02 | 14.76 | 14.76 | 6,721 | -0.22(-1.45%) |
Nov 08, 2010 | 14.90 | 15.05 | 14.50 | 14.98 | 15,735 | +0.09(+0.64%) |
Nov 05, 2010 | 14.39 | 14.91 | 14.39 | 14.88 | 8,882 | +0.50(+3.49%) |
Nov 04, 2010 | 14.90 | 14.90 | 14.10 | 14.38 | 49,607 | -0.51(-3.41%) |
Nov 03, 2010 | 14.86 | 14.99 | 14.80 | 14.89 | 9,645 | -0.01(-0.09%) |
Nov 02, 2010 | 14.73 | 14.95 | 14.58 | 14.90 | 17,126 | +0.35(+2.42%) |
Nov 01, 2010 | 14.88 | 14.90 | 14.46 | 14.55 | 22,335 | -0.35(-2.36%) |
Oct 29, 2010 | 14.06 | 14.90 | 14.06 | 14.90 | 40,343 | +0.76(+5.37%) |
Oct 28, 2010 | 14.48 | 14.48 | 14.14 | 14.14 | 12,540 | -0.33(-2.29%) |
Oct 27, 2010 | 14.81 | 14.81 | 14.44 | 14.48 | 11,000 | -0.38(-2.55%) |
Oct 25, 2010 | 14.90 | 15.04 | 14.77 | 14.86 | 26,650 | +0.00(+0.00%) |
Oct 22, 2010 | 14.74 | 14.91 | 14.64 | 14.86 | 22,186 | +0.20(+1.34%) |
Oct 21, 2010 | 14.00 | 14.75 | 13.93 | 14.66 | 23,101 | +0.66(+4.70%) |
Oct 20, 2010 | 13.96 | 14.13 | 13.85 | 14.00 | 15,450 | +0.05(+0.39%) |
Oct 19, 2010 | 13.69 | 13.96 | 13.68 | 13.95 | 31,623 | +0.12(+0.83%) |
Oct 18, 2010 | 14.27 | 14.27 | 13.66 | 13.83 | 26,570 | -0.33(-2.34%) |
Oct 15, 2010 | 13.93 | 14.20 | 13.72 | 14.16 | 38,974 | +0.44(+3.21%) |
Oct 14, 2010 | 14.51 | 14.51 | 13.72 | 13.72 | 22,911 | -0.77(-5.33%) |
Oct 13, 2010 | 14.90 | 14.91 | 14.23 | 14.50 | 36,423 | -0.40(-2.68%) |
Oct 12, 2010 | 14.79 | 14.95 | 14.60 | 14.90 | 29,644 | +0.00(+0.00%) |
Oct 11, 2010 | 14.73 | 14.91 | 14.73 | 14.90 | 10,222 | +0.14(+0.96%) |
Oct 08, 2010 | 14.75 | 14.75 | 14.41 | 14.75 | 11,024 | +0.30(+2.11%) |
Oct 07, 2010 | 14.90 | 14.91 | 14.25 | 14.45 | 150 | -0.34(-2.29%) |
Oct 06, 2010 | 14.90 | 14.95 | 14.71 | 14.79 | 10,771 | -0.12(-0.77%) |
Oct 05, 2010 | 14.73 | 14.98 | 14.73 | 14.90 | 17,572 | +0.17(+1.15%) |
Oct 04, 2010 | 14.77 | 14.88 | 14.39 | 14.73 | 22,133 | -0.03(-0.23%) |
Oct 01, 2010 | 14.77 | 14.77 | 14.25 | 14.77 | 11,688 | +0.19(+1.29%) |
Sep 30, 2010 | 14.58 | 14.95 | 14.58 | 14.58 | 988 | -0.30(-2.03%) |
Sep 29, 2010 | 14.43 | 14.88 | 14.43 | 14.88 | 11,606 | +0.51(+3.54%) |
Sep 28, 2010 | 14.33 | 14.59 | 14.25 | 14.37 | 5,170 | -0.12(-0.80%) |
Sep 27, 2010 | 14.53 | 14.73 | 14.49 | 14.49 | 6,703 | +0.00(+0.00%) |
Sep 24, 2010 | 14.20 | 14.49 | 14.08 | 14.49 | 16,038 | +0.50(+3.59%) |
Sep 23, 2010 | 14.15 | 14.31 | 13.94 | 13.99 | 193 | -0.18(-1.24%) |
Sep 22, 2010 | 14.81 | 14.81 | 14.07 | 14.16 | 24,186 | -0.63(-4.26%) |
Sep 21, 2010 | 14.57 | 14.98 | 14.57 | 14.79 | 8,199 | +0.24(+1.68%) |
Sep 20, 2010 | 14.56 | 14.59 | 14.08 | 14.55 | 21,475 | +0.09(+0.61%) |
Sep 17, 2010 | 14.46 | 14.90 | 14.46 | 14.46 | 24,915 | -0.44(-2.96%) |
Sep 15, 2010 | 14.78 | 14.98 | 14.78 | 14.90 | 18,171 | +0.15(+1.01%) |
Sep 14, 2010 | 14.91 | 14.91 | 14.67 | 14.75 | 10,197 | -0.26(-1.76%) |
Sep 13, 2010 | 14.91 | 15.04 | 14.76 | 15.02 | 14,525 | +0.10(+0.68%) |
Sep 10, 2010 | 14.67 | 15.00 | 14.67 | 14.92 | 25,697 | +0.37(+2.51%) |
Sep 09, 2010 | 14.13 | 14.71 | 13.94 | 14.55 | 26,325 | +0.33(+2.34%) |
Sep 08, 2010 | 14.07 | 14.22 | 13.75 | 14.22 | 12,779 | +0.17(+1.21%) |
Sep 07, 2010 | 14.52 | 14.52 | 14.04 | 14.05 | 239 | -0.47(-3.27%) |
Sep 03, 2010 | 14.57 | 14.57 | 14.20 | 14.52 | 13,612 | -0.03(-0.23%) |
Sep 02, 2010 | 14.32 | 14.56 | 14.15 | 14.56 | 13,829 | +0.16(+1.13%) |