Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.75 | 13.75 | 13.70 | 13.70 | 33,350 | -0.10(-0.72%) |
Nov 29, 2010 | 13.85 | 13.85 | 13.80 | 13.80 | 2,500 | -0.05(-0.36%) |
Nov 26, 2010 | 13.89 | 13.89 | 13.84 | 13.85 | 700 | -0.04(-0.29%) |
Nov 25, 2010 | 13.81 | 13.89 | 13.62 | 13.89 | 4,650 | +0.08(+0.58%) |
Nov 24, 2010 | 13.96 | 13.96 | 13.80 | 13.81 | 905 | +0.11(+0.80%) |
Nov 23, 2010 | 13.85 | 13.90 | 13.59 | 13.70 | 13,800 | -0.15(-1.08%) |
Nov 22, 2010 | 13.85 | 13.85 | 13.85 | 13.85 | 3,250 | -0.15(-1.07%) |
Nov 19, 2010 | 13.86 | 14.00 | 13.86 | 14.00 | 7,301 | +0.15(+1.08%) |
Nov 18, 2010 | 13.77 | 13.91 | 13.77 | 13.85 | 4,406 | +0.01(+0.07%) |
Nov 17, 2010 | 13.76 | 14.00 | 13.76 | 13.84 | 7,243 | +0.09(+0.65%) |
Nov 16, 2010 | 13.75 | 13.94 | 13.75 | 13.75 | 1,600 | -0.05(-0.36%) |
Nov 15, 2010 | 13.97 | 13.97 | 13.80 | 13.80 | 2,540 | -0.14(-1.00%) |
Nov 12, 2010 | 13.99 | 13.99 | 13.94 | 13.94 | 2,691 | +0.05(+0.36%) |
Nov 11, 2010 | 14.00 | 14.00 | 13.80 | 13.89 | 6,440 | -0.11(-0.79%) |
Nov 10, 2010 | 13.76 | 14.00 | 13.76 | 14.00 | 11,744 | +0.20(+1.45%) |
Nov 09, 2010 | 13.99 | 14.00 | 13.80 | 13.80 | 9,278 | -0.19(-1.36%) |
Nov 08, 2010 | 13.99 | 14.20 | 13.55 | 13.99 | 7,184 | +0.28(+2.04%) |
Nov 05, 2010 | 13.89 | 13.99 | 13.60 | 13.71 | 7,265 | -0.14(-1.01%) |
Nov 04, 2010 | 14.04 | 14.04 | 13.80 | 13.85 | 794 | +0.03(+0.22%) |
Nov 03, 2010 | 14.00 | 14.00 | 13.82 | 13.82 | 5,414 | -0.18(-1.29%) |
Nov 02, 2010 | 14.13 | 14.13 | 14.00 | 14.00 | 4,175 | -0.20(-1.41%) |
Nov 01, 2010 | 14.15 | 14.25 | 14.00 | 14.20 | 16,925 | +0.01(+0.07%) |
Oct 29, 2010 | 14.14 | 14.25 | 14.14 | 14.19 | 7,020 | +0.05(+0.35%) |
Oct 28, 2010 | 14.00 | 14.25 | 13.71 | 14.14 | 8,233 | +0.14(+1.00%) |
Oct 27, 2010 | 13.57 | 14.00 | 13.57 | 14.00 | 2,563 | +0.00(+0.00%) |
Oct 25, 2010 | 14.00 | 14.05 | 14.00 | 14.00 | 8,924 | +0.00(+0.00%) |
Oct 22, 2010 | 13.72 | 14.02 | 13.72 | 14.00 | 8,310 | +0.14(+1.01%) |
Oct 21, 2010 | 13.74 | 13.86 | 13.71 | 13.86 | 2,835 | -0.10(-0.72%) |
Oct 20, 2010 | 13.50 | 14.00 | 13.50 | 13.96 | 10,235 | +0.32(+2.35%) |
Oct 19, 2010 | 13.68 | 13.68 | 13.45 | 13.64 | 19,159 | +0.15(+1.11%) |
Oct 18, 2010 | 12.68 | 13.50 | 12.65 | 13.49 | 24,446 | +0.59(+4.57%) |
Oct 15, 2010 | 12.40 | 12.90 | 12.40 | 12.90 | 9,915 | +0.39(+3.12%) |
Oct 14, 2010 | 12.20 | 12.73 | 12.15 | 12.51 | 16,163 | +0.26(+2.12%) |
Oct 13, 2010 | 12.20 | 12.25 | 12.08 | 12.25 | 6,230 | +0.00(+0.00%) |
Oct 12, 2010 | 12.08 | 12.25 | 12.08 | 12.25 | 3,550 | +0.00(+0.00%) |
Oct 08, 2010 | 12.23 | 12.25 | 12.12 | 12.25 | 4,460 | +0.02(+0.16%) |
Oct 07, 2010 | 12.09 | 12.23 | 12.01 | 12.23 | 4,190 | +0.23(+1.92%) |
Oct 06, 2010 | 12.14 | 12.14 | 12.00 | 12.00 | 49,441 | -0.25(-2.04%) |
Oct 05, 2010 | 12.24 | 12.25 | 12.09 | 12.25 | 5,976 | +0.01(+0.08%) |
Oct 04, 2010 | 11.95 | 12.24 | 11.95 | 12.24 | 5,900 | +0.30(+2.51%) |
Oct 01, 2010 | 11.67 | 11.94 | 11.62 | 11.94 | 4,259 | +0.19(+1.62%) |
Sep 30, 2010 | 11.70 | 11.75 | 11.61 | 11.75 | 10,903 | +0.05(+0.43%) |
Sep 29, 2010 | 11.60 | 11.70 | 11.60 | 11.70 | 7,900 | +0.10(+0.86%) |
Sep 28, 2010 | 11.70 | 11.70 | 11.56 | 11.60 | 18,831 | -0.09(-0.77%) |
Sep 27, 2010 | 11.70 | 11.70 | 11.56 | 11.69 | 5,340 | -0.01(-0.09%) |
Sep 24, 2010 | 11.75 | 11.75 | 11.65 | 11.70 | 26,768 | -0.05(-0.43%) |
Sep 23, 2010 | 11.73 | 11.75 | 11.71 | 11.75 | 8,015 | +0.00(+0.00%) |
Sep 22, 2010 | 11.85 | 11.85 | 11.67 | 11.75 | 10,500 | -0.09(-0.76%) |
Sep 21, 2010 | 11.72 | 11.95 | 11.72 | 11.84 | 5,903 | -0.16(-1.33%) |
Sep 20, 2010 | 11.70 | 12.00 | 11.70 | 12.00 | 11,425 | +0.20(+1.69%) |
Sep 17, 2010 | 11.71 | 11.80 | 11.70 | 11.80 | 3,200 | -0.12(-1.01%) |
Sep 15, 2010 | 11.68 | 11.92 | 11.65 | 11.92 | 10,936 | +0.22(+1.88%) |
Sep 14, 2010 | 11.71 | 11.71 | 11.66 | 11.70 | 12,894 | -0.15(-1.27%) |
Sep 13, 2010 | 11.94 | 12.00 | 11.75 | 11.85 | 212,144 | -0.11(-0.92%) |
Sep 10, 2010 | 11.95 | 11.96 | 11.66 | 11.96 | 4,688 | +0.01(+0.08%) |
Sep 09, 2010 | 11.71 | 11.95 | 11.71 | 11.95 | 1,800 | +0.00(+0.00%) |
Sep 08, 2010 | 11.65 | 12.00 | 11.65 | 11.95 | 4,251 | +0.25(+2.14%) |
Sep 07, 2010 | 11.72 | 11.72 | 11.70 | 11.70 | 28,300 | +0.00(+0.00%) |
Sep 03, 2010 | 11.60 | 11.70 | 11.60 | 11.70 | 1,600 | +0.10(+0.86%) |
Sep 02, 2010 | 11.44 | 11.60 | 11.20 | 11.60 | 7,298 | +0.05(+0.43%) |