Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.27 | 13.43 | 12.96 | 13.40 | 144,105 | -0.05(-0.37%) |
Nov 29, 2010 | 13.37 | 13.51 | 13.07 | 13.45 | 96,802 | -0.02(-0.15%) |
Nov 26, 2010 | 13.28 | 13.55 | 13.16 | 13.47 | 66,715 | +0.09(+0.67%) |
Nov 24, 2010 | 13.10 | 13.38 | 13.38 | 13.38 | 124,135 | +0.37(+2.84%) |
Nov 23, 2010 | 12.90 | 13.04 | 12.70 | 13.01 | 160,116 | +0.03(+0.23%) |
Nov 22, 2010 | 12.67 | 13.00 | 12.53 | 12.98 | 76,318 | +0.23(+1.80%) |
Nov 19, 2010 | 12.74 | 12.90 | 12.71 | 12.75 | 115,956 | +0.04(+0.31%) |
Nov 18, 2010 | 12.76 | 13.11 | 12.68 | 12.71 | 109,084 | +0.07(+0.55%) |
Nov 17, 2010 | 12.75 | 12.84 | 12.46 | 12.64 | 105,955 | -0.08(-0.63%) |
Nov 16, 2010 | 12.83 | 12.86 | 12.57 | 12.72 | 89,949 | -0.24(-1.85%) |
Nov 15, 2010 | 13.22 | 13.22 | 12.95 | 12.96 | 82,160 | -0.21(-1.59%) |
Nov 12, 2010 | 13.32 | 13.52 | 13.10 | 13.17 | 189,852 | -0.30(-2.23%) |
Nov 11, 2010 | 13.52 | 13.61 | 13.34 | 13.47 | 135,250 | -0.20(-1.46%) |
Nov 10, 2010 | 13.62 | 13.68 | 13.28 | 13.67 | 243,804 | +0.02(+0.15%) |
Nov 09, 2010 | 13.81 | 13.83 | 13.58 | 13.65 | 110,951 | -0.18(-1.30%) |
Nov 08, 2010 | 13.84 | 13.92 | 13.68 | 13.83 | 118,238 | -0.01(-0.07%) |
Nov 05, 2010 | 13.94 | 14.00 | 13.74 | 13.84 | 100,664 | -0.06(-0.43%) |
Nov 04, 2010 | 13.66 | 14.03 | 13.61 | 13.90 | 279,404 | +0.37(+2.73%) |
Nov 03, 2010 | 13.19 | 13.74 | 13.19 | 13.53 | 120,720 | -0.04(-0.29%) |
Nov 02, 2010 | 13.59 | 13.85 | 13.41 | 13.57 | 264,481 | +0.12(+0.89%) |
Nov 01, 2010 | 14.01 | 14.06 | 13.34 | 13.45 | 128,082 | -0.52(-3.72%) |
Oct 29, 2010 | 14.02 | 14.25 | 13.89 | 13.97 | 169,652 | -0.11(-0.78%) |
Oct 28, 2010 | 13.75 | 14.46 | 13.40 | 14.08 | 326,662 | +0.70(+5.23%) |
Oct 27, 2010 | 13.29 | 13.52 | 13.04 | 13.38 | 147,199 | -0.24(-1.76%) |
Oct 25, 2010 | 13.48 | 14.00 | 13.46 | 13.62 | 220,505 | +0.18(+1.34%) |
Oct 22, 2010 | 12.96 | 13.46 | 12.50 | 13.44 | 168,636 | +0.56(+4.35%) |
Oct 21, 2010 | 13.09 | 13.20 | 12.84 | 12.88 | 269,174 | -0.12(-0.92%) |
Oct 20, 2010 | 13.22 | 13.33 | 12.95 | 13.00 | 317,635 | -0.17(-1.29%) |
Oct 19, 2010 | 13.45 | 13.57 | 13.15 | 13.17 | 238,965 | -0.49(-3.59%) |
Oct 18, 2010 | 13.50 | 13.73 | 13.24 | 13.66 | 134,402 | +0.16(+1.19%) |
Oct 15, 2010 | 13.50 | 13.75 | 13.44 | 13.50 | 274,815 | +0.15(+1.12%) |
Oct 14, 2010 | 13.19 | 13.35 | 13.04 | 13.35 | 154,436 | +0.17(+1.29%) |
Oct 13, 2010 | 13.04 | 13.29 | 12.95 | 13.18 | 115,595 | +0.19(+1.46%) |
Oct 12, 2010 | 12.85 | 13.15 | 12.68 | 12.99 | 131,581 | +0.13(+1.01%) |
Oct 11, 2010 | 13.01 | 13.11 | 12.86 | 12.86 | 70,554 | -0.19(-1.46%) |
Oct 08, 2010 | 12.98 | 13.13 | 12.82 | 13.05 | 119,129 | +0.09(+0.69%) |
Oct 07, 2010 | 13.13 | 13.17 | 12.90 | 12.96 | 85,660 | -0.07(-0.54%) |
Oct 06, 2010 | 13.25 | 13.25 | 12.96 | 13.03 | 151,565 | -0.21(-1.59%) |
Oct 05, 2010 | 12.97 | 13.25 | 12.77 | 13.24 | 223,917 | +0.41(+3.20%) |
Oct 04, 2010 | 13.03 | 13.03 | 12.66 | 12.83 | 129,843 | -0.22(-1.69%) |
Oct 01, 2010 | 13.16 | 13.21 | 13.03 | 13.05 | 144,412 | -0.03(-0.23%) |
Sep 30, 2010 | 13.19 | 13.19 | 13.00 | 13.08 | 215,559 | -0.02(-0.15%) |
Sep 29, 2010 | 12.61 | 13.10 | 12.52 | 13.10 | 252,130 | +0.42(+3.31%) |
Sep 28, 2010 | 12.46 | 12.73 | 12.30 | 12.68 | 295,219 | +0.28(+2.26%) |
Sep 27, 2010 | 11.88 | 12.44 | 11.76 | 12.40 | 356,893 | +0.56(+4.73%) |
Sep 24, 2010 | 11.83 | 12.00 | 11.73 | 11.84 | 241,959 | +0.18(+1.54%) |
Sep 23, 2010 | 11.98 | 12.15 | 11.61 | 11.66 | 230,555 | -0.48(-3.95%) |
Sep 22, 2010 | 12.32 | 12.40 | 12.00 | 12.14 | 144,225 | -0.19(-1.54%) |
Sep 21, 2010 | 12.39 | 12.50 | 12.10 | 12.33 | 267,465 | -0.07(-0.56%) |
Sep 20, 2010 | 12.22 | 12.44 | 12.00 | 12.40 | 215,561 | +0.19(+1.56%) |
Sep 17, 2010 | 11.60 | 12.31 | 11.56 | 12.21 | 645,276 | +0.66(+5.71%) |
Sep 15, 2010 | 11.38 | 11.68 | 11.35 | 11.55 | 86,087 | +0.10(+0.87%) |
Sep 14, 2010 | 11.70 | 11.70 | 11.40 | 11.45 | 129,995 | -0.26(-2.22%) |
Sep 13, 2010 | 11.61 | 11.77 | 11.61 | 11.71 | 147,121 | +0.14(+1.21%) |
Sep 10, 2010 | 11.48 | 11.59 | 11.38 | 11.57 | 100,478 | +0.13(+1.14%) |
Sep 09, 2010 | 11.67 | 11.71 | 11.35 | 11.44 | 82,818 | -0.09(-0.78%) |
Sep 08, 2010 | 11.51 | 11.72 | 11.48 | 11.53 | 78,521 | +0.08(+0.70%) |
Sep 07, 2010 | 11.75 | 11.77 | 11.40 | 11.45 | 63,931 | -0.38(-3.21%) |
Sep 03, 2010 | 11.91 | 12.11 | 11.66 | 11.83 | 91,328 | -0.02(-0.17%) |
Sep 02, 2010 | 11.64 | 11.89 | 11.52 | 11.85 | 92,896 | +0.13(+1.11%) |