Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.53 | 14.57 | 14.47 | 14.56 | 36,132 | -0.02(-0.14%) |
Nov 29, 2010 | 14.58 | 14.59 | 14.46 | 14.58 | 21,949 | -0.01(-0.07%) |
Nov 26, 2010 | 14.52 | 14.61 | 14.48 | 14.59 | 14,509 | +0.03(+0.21%) |
Nov 24, 2010 | 14.47 | 14.56 | 14.56 | 14.56 | 71,437 | +0.14(+0.97%) |
Nov 23, 2010 | 14.58 | 14.60 | 14.40 | 14.42 | 63,915 | -0.22(-1.50%) |
Nov 22, 2010 | 14.64 | 14.67 | 14.52 | 14.64 | 81,738 | -0.01(-0.07%) |
Nov 19, 2010 | 14.74 | 14.74 | 14.64 | 14.65 | 26,991 | -0.09(-0.61%) |
Nov 18, 2010 | 14.76 | 14.86 | 14.66 | 14.74 | 44,711 | +0.15(+1.02%) |
Nov 17, 2010 | 14.48 | 14.77 | 14.43 | 14.59 | 59,171 | +0.16(+1.11%) |
Nov 16, 2010 | 14.90 | 14.90 | 14.31 | 14.43 | 49,959 | -0.52(-3.48%) |
Nov 15, 2010 | 14.97 | 14.99 | 14.79 | 14.95 | 26,087 | -0.03(-0.20%) |
Nov 12, 2010 | 15.03 | 15.13 | 14.85 | 14.98 | 49,464 | -0.09(-0.60%) |
Nov 11, 2010 | 15.02 | 15.15 | 14.94 | 15.07 | 30,695 | -0.08(-0.53%) |
Nov 10, 2010 | 15.21 | 15.28 | 15.01 | 15.15 | 96,462 | -0.08(-0.53%) |
Nov 09, 2010 | 15.48 | 15.56 | 15.16 | 15.23 | 76,730 | -0.22(-1.42%) |
Nov 08, 2010 | 15.47 | 15.53 | 15.39 | 15.45 | 41,681 | -0.02(-0.13%) |
Nov 05, 2010 | 15.23 | 15.47 | 15.23 | 15.47 | 38,498 | +0.28(+1.84%) |
Nov 04, 2010 | 15.15 | 15.34 | 15.15 | 15.19 | 67,187 | +0.11(+0.73%) |
Nov 03, 2010 | 14.97 | 15.08 | 14.92 | 15.08 | 49,107 | +0.13(+0.87%) |
Nov 02, 2010 | 14.77 | 14.95 | 14.77 | 14.95 | 65,965 | +0.20(+1.36%) |
Nov 01, 2010 | 14.73 | 14.81 | 14.66 | 14.75 | 59,470 | +0.09(+0.61%) |
Oct 29, 2010 | 14.68 | 14.68 | 14.60 | 14.66 | 34,209 | +0.00(+0.00%) |
Oct 28, 2010 | 14.71 | 14.75 | 14.62 | 14.66 | 96,535 | -0.01(-0.07%) |
Oct 27, 2010 | 14.54 | 14.67 | 14.50 | 14.67 | 88,105 | +0.05(+0.34%) |
Oct 25, 2010 | 14.58 | 14.72 | 14.57 | 14.62 | 52,546 | +0.10(+0.69%) |
Oct 22, 2010 | 14.52 | 14.61 | 14.49 | 14.52 | 40,617 | +0.04(+0.28%) |
Oct 21, 2010 | 14.53 | 14.63 | 14.45 | 14.48 | 43,855 | -0.01(-0.07%) |
Oct 20, 2010 | 14.36 | 14.54 | 14.35 | 14.49 | 52,297 | +0.19(+1.33%) |
Oct 19, 2010 | 14.42 | 14.51 | 14.23 | 14.30 | 113,497 | -0.50(-3.38%) |
Oct 18, 2010 | 14.75 | 14.88 | 14.71 | 14.80 | 71,149 | +0.03(+0.20%) |
Oct 15, 2010 | 14.88 | 14.88 | 14.69 | 14.77 | 74,773 | -0.03(-0.20%) |
Oct 14, 2010 | 14.69 | 14.85 | 14.68 | 14.80 | 51,043 | +0.08(+0.54%) |
Oct 13, 2010 | 14.67 | 14.77 | 14.61 | 14.72 | 101,506 | +0.09(+0.62%) |
Oct 12, 2010 | 14.66 | 14.66 | 14.53 | 14.63 | 50,906 | -0.04(-0.27%) |
Oct 11, 2010 | 14.55 | 14.74 | 14.55 | 14.67 | 78,737 | +0.10(+0.68%) |
Oct 08, 2010 | 14.57 | 14.58 | 14.43 | 14.57 | 40,273 | +0.12(+0.83%) |
Oct 07, 2010 | 14.41 | 14.53 | 14.38 | 14.45 | 65,704 | +0.01(+0.07%) |
Oct 06, 2010 | 14.50 | 14.55 | 14.40 | 14.44 | 42,221 | -0.03(-0.21%) |
Oct 05, 2010 | 14.23 | 14.53 | 14.23 | 14.47 | 70,214 | +0.28(+1.97%) |
Oct 04, 2010 | 14.38 | 14.38 | 14.12 | 14.19 | 43,353 | -0.17(-1.18%) |
Oct 01, 2010 | 14.36 | 14.36 | 14.21 | 14.36 | 33,167 | +0.18(+1.27%) |
Sep 30, 2010 | 14.15 | 14.30 | 14.10 | 14.18 | 46,413 | +0.07(+0.50%) |
Sep 29, 2010 | 14.09 | 14.14 | 13.99 | 14.11 | 20,124 | +0.04(+0.28%) |
Sep 28, 2010 | 13.94 | 14.08 | 13.90 | 14.07 | 38,692 | +0.17(+1.22%) |
Sep 27, 2010 | 13.92 | 13.94 | 13.82 | 13.90 | 38,323 | +0.00(+0.00%) |
Sep 24, 2010 | 13.83 | 13.97 | 13.82 | 13.90 | 72,597 | +0.16(+1.16%) |
Sep 23, 2010 | 13.76 | 13.85 | 13.71 | 13.74 | 58,894 | -0.08(-0.58%) |
Sep 22, 2010 | 13.81 | 13.88 | 13.76 | 13.82 | 56,115 | +0.01(+0.07%) |
Sep 21, 2010 | 13.87 | 13.87 | 13.79 | 13.81 | 43,780 | -0.03(-0.22%) |
Sep 20, 2010 | 13.71 | 13.84 | 13.71 | 13.84 | 59,006 | +0.16(+1.17%) |
Sep 17, 2010 | 13.68 | 13.73 | 13.61 | 13.68 | 40,480 | -0.04(-0.29%) |
Sep 15, 2010 | 13.78 | 13.83 | 13.64 | 13.72 | 36,898 | -0.05(-0.36%) |
Sep 14, 2010 | 13.68 | 13.77 | 13.65 | 13.77 | 28,091 | +0.12(+0.88%) |
Sep 13, 2010 | 13.63 | 13.74 | 13.59 | 13.65 | 33,952 | +0.09(+0.67%) |
Sep 10, 2010 | 13.59 | 13.66 | 13.50 | 13.56 | 33,187 | -0.06(-0.45%) |
Sep 09, 2010 | 13.67 | 13.67 | 13.50 | 13.62 | 27,685 | +0.08(+0.59%) |
Sep 08, 2010 | 13.44 | 13.56 | 13.44 | 13.54 | 28,475 | +0.16(+1.21%) |
Sep 07, 2010 | 13.51 | 13.52 | 13.37 | 13.38 | 25,799 | -0.15(-1.12%) |
Sep 03, 2010 | 13.42 | 13.56 | 13.42 | 13.53 | 29,461 | +0.12(+0.89%) |
Sep 02, 2010 | 13.45 | 13.47 | 13.30 | 13.41 | 45,100 | +0.01(+0.07%) |