Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.99 | 15.25 | 14.90 | 15.16 | 312,596 | +0.03(+0.22%) |
Nov 29, 2010 | 15.11 | 15.26 | 14.88 | 15.12 | 116,154 | -0.13(-0.83%) |
Nov 26, 2010 | 15.20 | 15.38 | 15.11 | 15.25 | 19,557 | -0.08(-0.49%) |
Nov 24, 2010 | 15.14 | 15.32 | 15.32 | 15.32 | 116,414 | +0.25(+1.67%) |
Nov 23, 2010 | 14.75 | 15.11 | 14.55 | 15.07 | 105,326 | +0.08(+0.50%) |
Nov 22, 2010 | 14.84 | 15.06 | 14.81 | 15.00 | 110,996 | +0.08(+0.56%) |
Nov 19, 2010 | 14.76 | 15.00 | 14.75 | 14.91 | 134,168 | +0.11(+0.74%) |
Nov 18, 2010 | 14.64 | 14.93 | 14.62 | 14.80 | 101,695 | +0.37(+2.56%) |
Nov 17, 2010 | 14.47 | 14.58 | 14.37 | 14.43 | 48,189 | -0.03(-0.17%) |
Nov 16, 2010 | 14.71 | 14.79 | 14.33 | 14.46 | 124,264 | -0.40(-2.71%) |
Nov 15, 2010 | 14.92 | 15.15 | 14.82 | 14.86 | 89,861 | -0.05(-0.34%) |
Nov 12, 2010 | 14.92 | 15.06 | 14.84 | 14.91 | 76,147 | -0.19(-1.28%) |
Nov 11, 2010 | 14.84 | 15.19 | 14.82 | 15.11 | 101,047 | +0.09(+0.61%) |
Nov 10, 2010 | 14.56 | 15.02 | 14.49 | 15.01 | 169,449 | +0.42(+2.87%) |
Nov 09, 2010 | 14.74 | 14.83 | 14.53 | 14.59 | 116,370 | -0.08(-0.51%) |
Nov 08, 2010 | 14.55 | 14.77 | 14.48 | 14.67 | 90,642 | +0.00(+0.00%) |
Nov 05, 2010 | 14.68 | 15.00 | 14.54 | 14.67 | 135,732 | -0.07(-0.46%) |
Nov 04, 2010 | 14.47 | 15.00 | 14.47 | 14.74 | 256,044 | -0.25(-1.68%) |
Nov 03, 2010 | 15.21 | 15.27 | 14.83 | 14.99 | 132,674 | -0.18(-1.16%) |
Nov 02, 2010 | 14.88 | 15.16 | 14.68 | 15.16 | 411,660 | +0.49(+3.31%) |
Nov 01, 2010 | 14.66 | 14.94 | 14.46 | 14.68 | 150,736 | +0.06(+0.40%) |
Oct 29, 2010 | 14.39 | 14.80 | 14.38 | 14.62 | 228,795 | +0.14(+0.99%) |
Oct 28, 2010 | 14.54 | 14.67 | 14.39 | 14.48 | 105,255 | -0.08(-0.52%) |
Oct 27, 2010 | 14.33 | 14.60 | 14.33 | 14.55 | 166,622 | +0.13(+0.87%) |
Oct 25, 2010 | 14.08 | 14.64 | 14.04 | 14.43 | 281,937 | +0.45(+3.24%) |
Oct 22, 2010 | 13.88 | 14.05 | 13.86 | 13.97 | 47,778 | +0.12(+0.85%) |
Oct 21, 2010 | 13.98 | 13.98 | 13.61 | 13.86 | 216,269 | -0.03(-0.24%) |
Oct 20, 2010 | 13.74 | 13.98 | 13.66 | 13.89 | 191,093 | +0.23(+1.72%) |
Oct 19, 2010 | 13.49 | 13.86 | 13.40 | 13.65 | 195,943 | -0.05(-0.37%) |
Oct 18, 2010 | 13.27 | 13.71 | 13.27 | 13.70 | 202,122 | +0.43(+3.22%) |
Oct 15, 2010 | 13.57 | 13.57 | 13.25 | 13.28 | 172,944 | -0.13(-1.00%) |
Oct 14, 2010 | 13.42 | 13.50 | 13.25 | 13.41 | 98,365 | -0.04(-0.31%) |
Oct 13, 2010 | 13.33 | 13.59 | 13.19 | 13.45 | 325,679 | +0.18(+1.39%) |
Oct 12, 2010 | 13.03 | 13.31 | 12.89 | 13.27 | 148,297 | +0.16(+1.22%) |
Oct 11, 2010 | 13.01 | 13.22 | 12.97 | 13.11 | 67,297 | +0.09(+0.71%) |
Oct 08, 2010 | 12.70 | 13.07 | 12.60 | 13.02 | 103,473 | +0.29(+2.31%) |
Oct 07, 2010 | 12.79 | 12.79 | 12.48 | 12.72 | 359,512 | +0.05(+0.40%) |
Oct 06, 2010 | 12.78 | 12.87 | 12.63 | 12.67 | 115,027 | -0.11(-0.85%) |
Oct 05, 2010 | 12.72 | 12.90 | 12.61 | 12.78 | 264,305 | +0.21(+1.67%) |
Oct 04, 2010 | 12.82 | 12.82 | 12.44 | 12.57 | 177,951 | -0.28(-2.15%) |
Oct 01, 2010 | 12.94 | 12.98 | 12.77 | 12.85 | 207,609 | -0.02(-0.13%) |
Sep 30, 2010 | 12.80 | 12.99 | 12.66 | 12.87 | 211,692 | +0.08(+0.66%) |
Sep 29, 2010 | 12.71 | 12.90 | 12.68 | 12.78 | 131,276 | -0.01(-0.07%) |
Sep 28, 2010 | 12.85 | 12.90 | 12.58 | 12.79 | 182,123 | -0.01(-0.07%) |
Sep 27, 2010 | 12.85 | 12.85 | 12.67 | 12.80 | 114,455 | -0.05(-0.39%) |
Sep 24, 2010 | 12.59 | 12.85 | 12.52 | 12.85 | 179,164 | +0.46(+3.72%) |
Sep 23, 2010 | 12.58 | 12.79 | 12.35 | 12.39 | 125,763 | -0.31(-2.44%) |
Sep 22, 2010 | 12.87 | 12.99 | 12.57 | 12.70 | 107,608 | -0.23(-1.75%) |
Sep 21, 2010 | 13.03 | 13.08 | 12.91 | 12.92 | 109,424 | -0.12(-0.90%) |
Sep 20, 2010 | 12.98 | 13.17 | 12.84 | 13.04 | 178,469 | +0.08(+0.58%) |
Sep 17, 2010 | 13.23 | 13.23 | 12.93 | 12.97 | 218,397 | -0.23(-1.78%) |
Sep 15, 2010 | 13.21 | 13.32 | 13.00 | 13.20 | 112,563 | -0.03(-0.25%) |
Sep 14, 2010 | 13.13 | 13.33 | 13.06 | 13.24 | 341,747 | +0.07(+0.51%) |
Sep 13, 2010 | 12.84 | 13.25 | 12.81 | 13.17 | 385,696 | +0.44(+3.43%) |
Sep 10, 2010 | 12.45 | 12.82 | 12.44 | 12.73 | 287,531 | +0.33(+2.64%) |
Sep 09, 2010 | 12.41 | 12.59 | 12.24 | 12.40 | 119,627 | +0.10(+0.82%) |
Sep 08, 2010 | 12.33 | 12.46 | 12.25 | 12.30 | 109,279 | +0.03(+0.20%) |
Sep 07, 2010 | 12.58 | 12.58 | 12.24 | 12.28 | 120,539 | -0.34(-2.66%) |
Sep 03, 2010 | 12.25 | 12.64 | 12.20 | 12.61 | 181,682 | +0.43(+3.51%) |
Sep 02, 2010 | 12.09 | 12.25 | 12.00 | 12.19 | 270,382 | +0.08(+0.69%) |