Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.93 | 12.96 | 12.49 | 12.59 | 4,005,355 | -0.38(-2.92%) |
Nov 29, 2010 | 13.06 | 13.06 | 12.74 | 12.97 | 3,115,467 | -0.09(-0.69%) |
Nov 26, 2010 | 13.21 | 13.28 | 13.02 | 13.06 | 1,635,144 | -0.38(-2.82%) |
Nov 24, 2010 | 13.33 | 13.44 | 13.44 | 13.44 | 3,110,493 | +0.37(+2.84%) |
Nov 23, 2010 | 13.30 | 13.36 | 12.91 | 13.07 | 4,072,530 | -0.45(-3.35%) |
Nov 22, 2010 | 13.57 | 13.81 | 13.31 | 13.52 | 2,981,840 | -0.14(-1.03%) |
Nov 19, 2010 | 13.76 | 13.76 | 13.52 | 13.66 | 1,284,748 | -0.16(-1.19%) |
Nov 18, 2010 | 13.95 | 14.02 | 13.74 | 13.83 | 1,509,472 | +0.28(+2.07%) |
Nov 17, 2010 | 13.64 | 13.79 | 13.44 | 13.55 | 2,599,766 | +0.15(+1.11%) |
Nov 16, 2010 | 13.61 | 13.70 | 13.20 | 13.40 | 3,132,735 | -0.46(-3.33%) |
Nov 15, 2010 | 13.93 | 14.21 | 13.84 | 13.86 | 1,142,171 | -0.03(-0.24%) |
Nov 12, 2010 | 14.32 | 14.35 | 13.79 | 13.90 | 2,727,788 | -0.66(-4.53%) |
Nov 11, 2010 | 14.65 | 14.69 | 14.34 | 14.56 | 1,780,943 | -0.22(-1.51%) |
Nov 10, 2010 | 14.85 | 14.99 | 14.58 | 14.78 | 2,209,428 | +0.01(+0.06%) |
Nov 09, 2010 | 15.34 | 15.45 | 14.67 | 14.77 | 2,416,407 | -0.40(-2.61%) |
Nov 08, 2010 | 15.21 | 15.29 | 15.05 | 15.16 | 1,840,864 | -0.26(-1.66%) |
Nov 05, 2010 | 15.54 | 15.74 | 15.28 | 15.42 | 1,926,940 | -0.40(-2.50%) |
Nov 04, 2010 | 15.64 | 16.11 | 15.64 | 15.82 | 2,544,798 | +0.34(+2.18%) |
Nov 03, 2010 | 15.31 | 15.51 | 15.14 | 15.48 | 3,553,619 | +0.29(+1.90%) |
Nov 02, 2010 | 15.05 | 15.25 | 14.96 | 15.19 | 1,166,341 | +0.26(+1.77%) |
Nov 01, 2010 | 14.92 | 15.05 | 14.80 | 14.93 | 1,349,072 | +0.12(+0.83%) |
Oct 29, 2010 | 14.61 | 14.95 | 14.54 | 14.80 | 1,689,068 | +0.28(+1.93%) |
Oct 28, 2010 | 14.51 | 14.62 | 14.41 | 14.52 | 1,423,664 | +0.09(+0.63%) |
Oct 27, 2010 | 14.43 | 14.59 | 14.13 | 14.43 | 1,558,752 | +0.42(+3.00%) |
Oct 25, 2010 | 13.90 | 14.27 | 13.81 | 14.01 | 1,743,928 | +0.27(+1.98%) |
Oct 22, 2010 | 14.13 | 14.13 | 13.59 | 13.74 | 3,200,376 | -0.38(-2.69%) |
Oct 21, 2010 | 13.17 | 14.12 | 13.10 | 14.12 | 4,834,405 | +0.77(+5.81%) |
Oct 20, 2010 | 13.59 | 13.69 | 13.29 | 13.34 | 2,642,215 | -0.21(-1.52%) |
Oct 19, 2010 | 13.66 | 13.80 | 13.46 | 13.55 | 3,062,454 | -0.52(-3.69%) |
Oct 18, 2010 | 14.06 | 14.13 | 13.85 | 14.07 | 2,129,578 | -0.01(-0.06%) |
Oct 15, 2010 | 14.41 | 14.48 | 14.02 | 14.08 | 1,464,936 | -0.22(-1.56%) |
Oct 14, 2010 | 14.39 | 14.56 | 14.18 | 14.30 | 1,285,862 | -0.16(-1.08%) |
Oct 13, 2010 | 14.46 | 14.76 | 14.41 | 14.46 | 2,591,170 | -0.03(-0.23%) |
Oct 12, 2010 | 14.44 | 14.52 | 14.06 | 14.49 | 1,107,857 | -0.06(-0.40%) |
Oct 11, 2010 | 14.34 | 14.61 | 14.28 | 14.55 | 1,122,976 | +0.26(+1.79%) |
Oct 08, 2010 | 14.29 | 14.34 | 13.80 | 14.29 | 2,425,912 | +0.26(+1.88%) |
Oct 07, 2010 | 14.60 | 14.60 | 13.97 | 14.03 | 3,639 | -0.38(-2.63%) |
Oct 06, 2010 | 14.40 | 14.42 | 14.14 | 14.41 | 2,698,401 | -0.01(-0.06%) |
Oct 05, 2010 | 14.37 | 14.70 | 14.33 | 14.41 | 2,566,159 | +0.15(+1.04%) |
Oct 04, 2010 | 14.49 | 14.54 | 14.18 | 14.27 | 1,230,342 | -0.18(-1.26%) |
Oct 01, 2010 | 14.45 | 14.60 | 14.20 | 14.45 | 1,792,058 | +0.20(+1.39%) |
Sep 30, 2010 | 14.72 | 14.77 | 14.13 | 14.25 | 2,300,458 | -0.35(-2.43%) |
Sep 29, 2010 | 14.64 | 14.72 | 14.45 | 14.60 | 1,752,423 | +0.00(+0.00%) |
Sep 28, 2010 | 14.27 | 14.67 | 14.06 | 14.60 | 1,651,023 | +0.36(+2.55%) |
Sep 27, 2010 | 14.19 | 14.51 | 14.13 | 14.24 | 1,793,064 | +0.09(+0.64%) |
Sep 24, 2010 | 14.09 | 14.26 | 13.99 | 14.15 | 2,020,440 | +0.26(+1.84%) |
Sep 23, 2010 | 13.86 | 14.04 | 13.64 | 13.90 | 2,588,985 | +0.06(+0.42%) |
Sep 22, 2010 | 14.30 | 14.42 | 13.72 | 13.84 | 4,029,056 | -0.34(-2.38%) |
Sep 21, 2010 | 14.22 | 14.32 | 14.01 | 14.18 | 2,151,249 | -0.14(-0.98%) |
Sep 20, 2010 | 14.46 | 14.48 | 14.12 | 14.32 | 1,705,656 | -0.15(-1.03%) |
Sep 17, 2010 | 14.46 | 14.92 | 14.44 | 14.46 | 1,700,037 | -0.16(-1.13%) |
Sep 15, 2010 | 14.44 | 14.74 | 14.34 | 14.63 | 1,589,099 | +0.19(+1.31%) |
Sep 14, 2010 | 14.61 | 14.74 | 14.40 | 14.44 | 1,718,244 | -0.31(-2.12%) |
Sep 13, 2010 | 14.43 | 14.87 | 14.41 | 14.75 | 2,780,716 | +0.59(+4.13%) |
Sep 10, 2010 | 14.15 | 14.23 | 14.01 | 14.17 | 2,178,207 | -0.08(-0.58%) |
Sep 09, 2010 | 14.35 | 14.37 | 14.13 | 14.25 | 1,613,796 | +0.04(+0.29%) |
Sep 08, 2010 | 14.00 | 14.28 | 13.95 | 14.21 | 1,041,122 | +0.09(+0.64%) |
Sep 07, 2010 | 13.95 | 14.23 | 13.85 | 14.12 | 1,593,906 | -0.03(-0.23%) |
Sep 03, 2010 | 14.51 | 14.57 | 14.08 | 14.15 | 3,129,601 | -0.12(-0.87%) |
Sep 02, 2010 | 13.81 | 14.32 | 13.63 | 14.27 | 1,678 | +0.76(+5.61%) |