Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.77 | 13.80 | 13.31 | 13.44 | 133,956 | -0.43(-3.11%) |
Nov 29, 2010 | 13.75 | 14.04 | 13.72 | 13.87 | 15,468 | +0.02(+0.11%) |
Nov 26, 2010 | 13.85 | 13.86 | 13.81 | 13.86 | 3,736 | +0.01(+0.05%) |
Nov 24, 2010 | 13.76 | 13.85 | 13.85 | 13.85 | 15,752 | +0.17(+1.22%) |
Nov 23, 2010 | 13.48 | 13.77 | 13.48 | 13.68 | 12,585 | +0.09(+0.67%) |
Nov 22, 2010 | 13.47 | 13.81 | 13.44 | 13.59 | 25,784 | +0.02(+0.11%) |
Nov 19, 2010 | 13.68 | 13.73 | 13.43 | 13.58 | 28,502 | -0.06(-0.44%) |
Nov 18, 2010 | 13.66 | 13.87 | 13.64 | 13.64 | 15,496 | +0.01(+0.06%) |
Nov 17, 2010 | 13.66 | 13.78 | 13.58 | 13.63 | 6,966 | -0.05(-0.39%) |
Nov 16, 2010 | 13.94 | 13.94 | 13.58 | 13.68 | 35,245 | -0.33(-2.32%) |
Nov 15, 2010 | 13.94 | 14.14 | 13.94 | 14.01 | 23,708 | +0.11(+0.76%) |
Nov 12, 2010 | 13.81 | 13.96 | 13.81 | 13.90 | 18,055 | -0.03(-0.22%) |
Nov 11, 2010 | 13.79 | 14.00 | 13.79 | 13.93 | 14,517 | +0.02(+0.11%) |
Nov 10, 2010 | 13.73 | 13.95 | 13.70 | 13.92 | 20,028 | +0.15(+1.10%) |
Nov 09, 2010 | 13.91 | 14.02 | 13.73 | 13.77 | 37,216 | -0.16(-1.14%) |
Nov 08, 2010 | 13.90 | 13.99 | 13.88 | 13.92 | 22,758 | +0.00(+0.00%) |
Nov 05, 2010 | 13.84 | 13.93 | 13.80 | 13.92 | 36,575 | +0.14(+1.04%) |
Nov 04, 2010 | 13.77 | 13.81 | 13.61 | 13.78 | 57,354 | +0.10(+0.72%) |
Nov 03, 2010 | 13.66 | 13.73 | 13.48 | 13.68 | 32,665 | -0.01(-0.06%) |
Nov 02, 2010 | 13.56 | 13.69 | 13.47 | 13.69 | 27,134 | +0.13(+0.95%) |
Nov 01, 2010 | 13.70 | 13.70 | 13.48 | 13.56 | 31,047 | -0.16(-1.16%) |
Oct 29, 2010 | 13.42 | 13.79 | 13.42 | 13.72 | 14,075 | +0.28(+2.08%) |
Oct 28, 2010 | 13.57 | 13.57 | 13.44 | 13.44 | 19,591 | -0.04(-0.28%) |
Oct 27, 2010 | 13.53 | 13.73 | 13.44 | 13.48 | 84,143 | -0.23(-1.66%) |
Oct 25, 2010 | 13.80 | 13.83 | 13.52 | 13.70 | 45,898 | -0.03(-0.22%) |
Oct 22, 2010 | 13.65 | 13.81 | 13.61 | 13.73 | 37,119 | +0.11(+0.78%) |
Oct 21, 2010 | 13.82 | 13.82 | 13.58 | 13.63 | 30,898 | -0.11(-0.77%) |
Oct 20, 2010 | 13.66 | 13.82 | 13.56 | 13.73 | 36,464 | +0.15(+1.11%) |
Oct 19, 2010 | 13.44 | 13.61 | 13.44 | 13.58 | 23,512 | +0.07(+0.50%) |
Oct 18, 2010 | 13.60 | 13.61 | 13.44 | 13.52 | 37,561 | -0.03(-0.22%) |
Oct 15, 2010 | 13.82 | 13.82 | 13.39 | 13.55 | 51,832 | -0.14(-1.00%) |
Oct 14, 2010 | 13.67 | 13.77 | 13.59 | 13.68 | 13,824 | +0.05(+0.39%) |
Oct 13, 2010 | 13.45 | 13.69 | 13.45 | 13.63 | 78,175 | +0.18(+1.35%) |
Oct 12, 2010 | 13.53 | 13.64 | 13.44 | 13.45 | 40,320 | -0.16(-1.17%) |
Oct 11, 2010 | 13.65 | 13.70 | 13.61 | 13.61 | 22,365 | -0.08(-0.61%) |
Oct 08, 2010 | 13.69 | 14.04 | 13.53 | 13.69 | 106,234 | +0.16(+1.18%) |
Oct 07, 2010 | 13.63 | 13.73 | 13.53 | 13.53 | 14,938 | -0.08(-0.61%) |
Oct 06, 2010 | 13.56 | 13.64 | 13.56 | 13.61 | 37,360 | -0.02(-0.11%) |
Oct 05, 2010 | 13.64 | 13.68 | 13.55 | 13.63 | 40,535 | +0.14(+1.07%) |
Oct 04, 2010 | 13.39 | 13.65 | 13.25 | 13.48 | 47,924 | -0.25(-1.82%) |
Oct 01, 2010 | 13.73 | 13.91 | 13.70 | 13.73 | 32,618 | -0.05(-0.38%) |
Sep 30, 2010 | 13.86 | 13.86 | 13.66 | 13.79 | 28,291 | +0.00(+0.00%) |
Sep 29, 2010 | 13.63 | 13.79 | 13.63 | 13.79 | 26,077 | +0.08(+0.55%) |
Sep 28, 2010 | 13.71 | 13.73 | 13.58 | 13.71 | 2,221 | -0.02(-0.11%) |
Sep 27, 2010 | 13.67 | 13.74 | 13.66 | 13.73 | 15,953 | +0.02(+0.17%) |
Sep 24, 2010 | 13.70 | 13.83 | 13.55 | 13.70 | 53,753 | +0.13(+0.95%) |
Sep 23, 2010 | 13.36 | 13.63 | 13.36 | 13.58 | 445 | +0.10(+0.73%) |
Sep 22, 2010 | 13.67 | 13.71 | 13.39 | 13.48 | 22,979 | -0.23(-1.66%) |
Sep 21, 2010 | 13.76 | 13.77 | 13.60 | 13.70 | 31,175 | -0.11(-0.77%) |
Sep 20, 2010 | 13.43 | 13.83 | 13.31 | 13.81 | 67,573 | +0.37(+2.76%) |
Sep 17, 2010 | 13.44 | 13.57 | 13.32 | 13.44 | 191,659 | +0.15(+1.14%) |
Sep 15, 2010 | 13.29 | 13.33 | 13.18 | 13.29 | 26,345 | -0.02(-0.17%) |
Sep 14, 2010 | 13.23 | 13.40 | 13.22 | 13.31 | 122,618 | +0.07(+0.51%) |
Sep 13, 2010 | 13.27 | 13.30 | 12.95 | 13.24 | 28,856 | +0.08(+0.58%) |
Sep 10, 2010 | 13.20 | 13.25 | 13.13 | 13.17 | 15,443 | +0.04(+0.29%) |
Sep 09, 2010 | 13.30 | 13.30 | 13.09 | 13.13 | 20,018 | -0.05(-0.34%) |
Sep 08, 2010 | 13.25 | 13.25 | 13.10 | 13.17 | 181,365 | -0.02(-0.17%) |
Sep 07, 2010 | 13.33 | 13.33 | 13.14 | 13.20 | 364 | -0.15(-1.13%) |
Sep 03, 2010 | 13.40 | 13.46 | 13.26 | 13.35 | 86,028 | +0.07(+0.51%) |
Sep 02, 2010 | 13.36 | 13.44 | 13.14 | 13.28 | 180 | -0.05(-0.34%) |