Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.13 | 14.32 | 13.82 | 14.20 | 469,405 | -0.11(-0.74%) |
Nov 29, 2010 | 14.21 | 14.37 | 13.86 | 14.30 | 555,183 | +0.48(+3.50%) |
Nov 26, 2010 | 13.77 | 13.92 | 13.58 | 13.82 | 127,724 | -0.04(-0.25%) |
Nov 24, 2010 | 14.03 | 13.86 | 13.86 | 13.86 | 340,755 | -0.01(-0.06%) |
Nov 23, 2010 | 14.15 | 14.25 | 13.77 | 13.86 | 389,595 | -0.49(-3.43%) |
Nov 22, 2010 | 14.24 | 14.43 | 14.08 | 14.36 | 586,319 | +0.02(+0.12%) |
Nov 19, 2010 | 13.72 | 14.43 | 13.72 | 14.34 | 564,649 | +0.49(+3.56%) |
Nov 18, 2010 | 14.02 | 14.16 | 13.75 | 13.85 | 514,767 | +0.02(+0.13%) |
Nov 17, 2010 | 13.64 | 13.94 | 13.59 | 13.83 | 479,458 | +0.16(+1.16%) |
Nov 16, 2010 | 13.75 | 13.79 | 13.45 | 13.67 | 573,839 | -0.25(-1.77%) |
Nov 15, 2010 | 13.99 | 14.11 | 13.71 | 13.92 | 766,627 | -0.02(-0.13%) |
Nov 12, 2010 | 13.92 | 14.04 | 13.76 | 13.93 | 1,027,762 | -0.11(-0.75%) |
Nov 11, 2010 | 13.25 | 14.15 | 13.24 | 14.04 | 902,278 | +0.59(+4.38%) |
Nov 10, 2010 | 13.05 | 13.56 | 13.05 | 13.45 | 817,228 | +0.39(+2.96%) |
Nov 09, 2010 | 13.16 | 13.24 | 13.00 | 13.06 | 425,849 | -0.03(-0.20%) |
Nov 08, 2010 | 12.87 | 13.25 | 12.80 | 13.09 | 826,396 | +0.26(+1.99%) |
Nov 05, 2010 | 13.05 | 13.11 | 12.68 | 12.84 | 600,392 | +0.00(+0.00%) |
Nov 04, 2010 | 13.20 | 13.56 | 12.79 | 12.84 | 829,963 | -0.08(-0.61%) |
Nov 03, 2010 | 12.95 | 13.20 | 12.50 | 12.91 | 1,108,154 | -0.02(-0.14%) |
Nov 02, 2010 | 11.98 | 13.02 | 11.96 | 12.93 | 1,148,795 | +1.14(+9.70%) |
Nov 01, 2010 | 12.17 | 12.24 | 11.53 | 11.79 | 599,047 | -0.28(-2.33%) |
Oct 29, 2010 | 12.36 | 12.40 | 12.05 | 12.07 | 286,641 | -0.35(-2.83%) |
Oct 28, 2010 | 12.38 | 12.59 | 12.18 | 12.42 | 409,510 | +0.19(+1.58%) |
Oct 27, 2010 | 12.17 | 12.29 | 12.07 | 12.23 | 376,050 | +0.33(+2.81%) |
Oct 25, 2010 | 12.01 | 12.20 | 11.85 | 11.89 | 213,314 | -0.05(-0.44%) |
Oct 22, 2010 | 11.74 | 11.98 | 11.67 | 11.95 | 240,823 | +0.18(+1.50%) |
Oct 21, 2010 | 11.94 | 11.98 | 11.59 | 11.77 | 241,811 | -0.07(-0.59%) |
Oct 20, 2010 | 11.79 | 11.98 | 11.79 | 11.84 | 266,964 | +0.04(+0.37%) |
Oct 19, 2010 | 11.71 | 11.89 | 11.71 | 11.80 | 405,050 | -0.09(-0.74%) |
Oct 18, 2010 | 11.88 | 11.99 | 11.82 | 11.88 | 251,464 | +0.03(+0.22%) |
Oct 15, 2010 | 12.08 | 12.08 | 11.78 | 11.86 | 379,390 | -0.06(-0.52%) |
Oct 14, 2010 | 12.23 | 12.24 | 11.80 | 11.92 | 356,759 | -0.29(-2.38%) |
Oct 13, 2010 | 12.08 | 12.32 | 11.88 | 12.21 | 389,253 | +0.18(+1.46%) |
Oct 12, 2010 | 11.88 | 12.14 | 11.75 | 12.03 | 415,966 | +0.13(+1.11%) |
Oct 11, 2010 | 11.81 | 12.05 | 11.76 | 11.90 | 176,423 | +0.06(+0.52%) |
Oct 08, 2010 | 11.84 | 11.93 | 11.66 | 11.84 | 306,945 | +0.13(+1.13%) |
Oct 07, 2010 | 11.51 | 11.75 | 11.36 | 11.71 | 887 | +0.30(+2.62%) |
Oct 06, 2010 | 11.49 | 11.56 | 11.31 | 11.41 | 328,767 | -0.08(-0.69%) |
Oct 05, 2010 | 11.35 | 11.63 | 11.23 | 11.49 | 500,906 | +0.31(+2.75%) |
Oct 04, 2010 | 11.52 | 11.61 | 11.01 | 11.18 | 262,051 | -0.35(-3.05%) |
Oct 01, 2010 | 11.53 | 11.66 | 11.31 | 11.53 | 368,275 | +0.08(+0.67%) |
Sep 30, 2010 | 11.46 | 11.70 | 11.30 | 11.46 | 426,401 | +0.07(+0.64%) |
Sep 29, 2010 | 11.17 | 11.47 | 11.09 | 11.38 | 597,840 | +0.19(+1.73%) |
Sep 28, 2010 | 10.90 | 11.20 | 10.87 | 11.19 | 419 | +0.18(+1.68%) |
Sep 27, 2010 | 11.11 | 11.22 | 10.96 | 11.01 | 211,111 | -0.08(-0.71%) |
Sep 24, 2010 | 11.16 | 11.23 | 11.01 | 11.08 | 312,980 | +0.09(+0.80%) |
Sep 23, 2010 | 10.89 | 11.17 | 10.80 | 11.00 | 1,736 | -0.02(-0.16%) |
Sep 22, 2010 | 11.08 | 11.22 | 10.86 | 11.01 | 198,102 | -0.13(-1.18%) |
Sep 21, 2010 | 11.38 | 11.38 | 11.14 | 11.15 | 292,222 | -0.21(-1.86%) |
Sep 20, 2010 | 10.93 | 11.44 | 10.86 | 11.36 | 449,473 | +0.48(+4.45%) |
Sep 17, 2010 | 10.87 | 11.03 | 10.77 | 10.87 | 305,255 | -0.24(-2.14%) |
Sep 15, 2010 | 10.74 | 11.15 | 10.68 | 11.11 | 356,100 | +0.37(+3.44%) |
Sep 14, 2010 | 10.67 | 10.75 | 10.48 | 10.74 | 383,132 | +0.01(+0.08%) |
Sep 13, 2010 | 10.70 | 10.82 | 10.64 | 10.73 | 384,954 | +0.17(+1.58%) |
Sep 10, 2010 | 10.34 | 10.68 | 10.34 | 10.57 | 229,087 | +0.26(+2.47%) |
Sep 09, 2010 | 10.40 | 10.51 | 10.20 | 10.31 | 319,959 | +0.10(+0.95%) |
Sep 08, 2010 | 10.52 | 10.56 | 10.19 | 10.21 | 498,533 | -0.26(-2.44%) |
Sep 07, 2010 | 10.80 | 10.83 | 10.43 | 10.47 | 1,414 | -0.43(-3.95%) |
Sep 03, 2010 | 10.67 | 10.92 | 10.64 | 10.90 | 193,375 | +0.39(+3.68%) |
Sep 02, 2010 | 10.67 | 10.67 | 10.39 | 10.51 | 1,269 | -0.09(-0.83%) |