Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.88 | 14.46 | 13.83 | 14.38 | 2,342,341 | +0.43(+3.11%) |
Nov 29, 2010 | 13.65 | 13.96 | 13.58 | 13.94 | 944,615 | +0.28(+2.07%) |
Nov 26, 2010 | 13.61 | 13.77 | 13.55 | 13.66 | 669,589 | -0.29(-2.10%) |
Nov 24, 2010 | 13.70 | 13.95 | 13.95 | 13.95 | 1,447,351 | +0.73(+5.49%) |
Nov 23, 2010 | 13.54 | 13.60 | 13.19 | 13.23 | 2,002,791 | -0.49(-3.58%) |
Nov 22, 2010 | 13.70 | 13.81 | 13.54 | 13.72 | 969,957 | -0.09(-0.68%) |
Nov 19, 2010 | 13.79 | 13.85 | 13.58 | 13.81 | 1,134,686 | -0.11(-0.81%) |
Nov 18, 2010 | 13.87 | 13.92 | 13.80 | 13.92 | 1,277,230 | +0.17(+1.23%) |
Nov 17, 2010 | 13.74 | 13.82 | 13.64 | 13.75 | 686,530 | -0.03(-0.21%) |
Nov 16, 2010 | 13.81 | 13.87 | 13.57 | 13.78 | 1,473,036 | -0.17(-1.22%) |
Nov 15, 2010 | 14.52 | 14.52 | 13.83 | 13.95 | 712,631 | +0.13(+0.96%) |
Nov 12, 2010 | 14.06 | 14.13 | 13.79 | 13.82 | 1,175,220 | -0.28(-2.01%) |
Nov 11, 2010 | 14.15 | 14.19 | 14.05 | 14.10 | 498,359 | -0.13(-0.93%) |
Nov 10, 2010 | 14.41 | 14.44 | 14.21 | 14.24 | 917,736 | +0.03(+0.20%) |
Nov 09, 2010 | 14.25 | 14.35 | 14.13 | 14.21 | 938,068 | -0.06(-0.40%) |
Nov 08, 2010 | 14.07 | 14.27 | 13.97 | 14.26 | 992,361 | +0.04(+0.27%) |
Nov 05, 2010 | 14.20 | 14.25 | 14.08 | 14.23 | 973,177 | -0.01(-0.07%) |
Nov 04, 2010 | 14.11 | 14.41 | 14.08 | 14.24 | 1,165,420 | +0.13(+0.94%) |
Nov 03, 2010 | 13.91 | 14.15 | 13.85 | 14.10 | 1,871,106 | +0.29(+2.12%) |
Nov 02, 2010 | 13.73 | 13.89 | 13.69 | 13.81 | 317,779 | +0.17(+1.24%) |
Nov 01, 2010 | 13.82 | 13.93 | 13.58 | 13.64 | 1,790,105 | -0.16(-1.16%) |
Oct 29, 2010 | 13.74 | 13.84 | 13.68 | 13.80 | 1,564,196 | +0.22(+1.60%) |
Oct 28, 2010 | 13.85 | 13.85 | 13.48 | 13.58 | 678,411 | -0.08(-0.62%) |
Oct 27, 2010 | 13.58 | 13.92 | 13.49 | 13.67 | 848,398 | +0.10(+0.77%) |
Oct 25, 2010 | 13.49 | 13.69 | 13.41 | 13.57 | 851,130 | +0.08(+0.56%) |
Oct 22, 2010 | 13.91 | 13.91 | 13.41 | 13.49 | 1,410,090 | -0.35(-2.52%) |
Oct 21, 2010 | 13.82 | 13.90 | 13.61 | 13.84 | 835,817 | +0.12(+0.89%) |
Oct 20, 2010 | 13.80 | 13.90 | 13.65 | 13.72 | 1,456,265 | +0.00(+0.00%) |
Oct 19, 2010 | 13.91 | 13.97 | 13.66 | 13.72 | 1,139,799 | -0.56(-3.90%) |
Oct 18, 2010 | 14.20 | 14.32 | 14.12 | 14.27 | 1,413,963 | -0.01(-0.07%) |
Oct 15, 2010 | 14.53 | 14.60 | 14.21 | 14.28 | 773,257 | -0.13(-0.92%) |
Oct 14, 2010 | 14.44 | 14.48 | 14.28 | 14.41 | 2,053,764 | +0.06(+0.39%) |
Oct 13, 2010 | 14.44 | 14.51 | 14.33 | 14.36 | 2,859,368 | +0.16(+1.13%) |
Oct 12, 2010 | 14.38 | 14.39 | 14.06 | 14.20 | 1,175,821 | -0.20(-1.38%) |
Oct 11, 2010 | 14.26 | 14.47 | 14.25 | 14.40 | 710,314 | +0.18(+1.26%) |
Oct 08, 2010 | 14.22 | 14.43 | 14.12 | 14.22 | 2,451,701 | -0.15(-1.05%) |
Oct 07, 2010 | 14.90 | 14.91 | 14.23 | 14.37 | 2,756 | -0.57(-3.79%) |
Oct 06, 2010 | 15.02 | 15.15 | 14.75 | 14.93 | 1,353,540 | -0.22(-1.43%) |
Oct 05, 2010 | 15.02 | 15.28 | 14.99 | 15.15 | 846,486 | +0.28(+1.90%) |
Oct 04, 2010 | 14.90 | 15.04 | 14.73 | 14.87 | 1,385,572 | +0.00(+0.00%) |
Oct 01, 2010 | 14.87 | 14.87 | 14.59 | 14.87 | 1,824,410 | +0.22(+1.48%) |
Sep 30, 2010 | 14.25 | 14.69 | 14.09 | 14.65 | 2,150,391 | +0.50(+3.53%) |
Sep 29, 2010 | 14.14 | 14.23 | 13.93 | 14.15 | 978,039 | +0.01(+0.07%) |
Sep 28, 2010 | 14.08 | 14.17 | 13.87 | 14.14 | 758,630 | +0.24(+1.70%) |
Sep 27, 2010 | 13.89 | 14.05 | 13.71 | 13.91 | 1,012,941 | +0.00(+0.00%) |
Sep 24, 2010 | 14.09 | 14.15 | 13.73 | 13.91 | 993,199 | -0.09(-0.67%) |
Sep 23, 2010 | 13.76 | 14.14 | 13.68 | 14.00 | 850,809 | +0.24(+1.71%) |
Sep 22, 2010 | 13.78 | 14.01 | 13.51 | 13.76 | 1,192,620 | +0.08(+0.55%) |
Sep 21, 2010 | 13.69 | 13.72 | 13.51 | 13.69 | 1,595,211 | +0.06(+0.42%) |
Sep 20, 2010 | 13.57 | 13.83 | 13.49 | 13.63 | 564,590 | +0.01(+0.07%) |
Sep 17, 2010 | 13.62 | 13.90 | 13.58 | 13.62 | 1,565,124 | +0.06(+0.42%) |
Sep 15, 2010 | 13.47 | 13.69 | 13.40 | 13.57 | 819,080 | +0.06(+0.42%) |
Sep 14, 2010 | 13.58 | 13.72 | 13.46 | 13.51 | 586,545 | -0.25(-1.85%) |
Sep 13, 2010 | 13.59 | 13.77 | 13.53 | 13.76 | 1,549,124 | +0.41(+3.04%) |
Sep 10, 2010 | 13.20 | 13.46 | 13.17 | 13.36 | 704,021 | +0.32(+2.46%) |
Sep 09, 2010 | 13.03 | 13.09 | 12.89 | 13.04 | 806,437 | +0.20(+1.54%) |
Sep 08, 2010 | 12.77 | 13.02 | 12.75 | 12.84 | 622,150 | +0.16(+1.27%) |
Sep 07, 2010 | 12.86 | 12.86 | 12.65 | 12.68 | 540,950 | -0.20(-1.54%) |
Sep 03, 2010 | 13.19 | 13.25 | 12.79 | 12.88 | 1,113,274 | -0.12(-0.94%) |
Sep 02, 2010 | 13.07 | 13.16 | 12.89 | 13.00 | 349 | -0.02(-0.14%) |