Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.04 | 14.27 | 13.98 | 14.17 | 694,318 | +0.01(+0.05%) |
Nov 29, 2010 | 13.88 | 14.20 | 13.55 | 14.17 | 210,879 | +0.27(+1.96%) |
Nov 26, 2010 | 13.99 | 14.09 | 13.85 | 13.89 | 127,713 | -0.22(-1.55%) |
Nov 24, 2010 | 14.03 | 14.11 | 14.11 | 14.11 | 200,616 | +0.20(+1.47%) |
Nov 23, 2010 | 13.70 | 13.98 | 13.70 | 13.91 | 135,544 | +0.05(+0.33%) |
Nov 22, 2010 | 13.85 | 13.95 | 13.77 | 13.86 | 116,235 | +0.00(+0.00%) |
Nov 19, 2010 | 14.10 | 14.17 | 13.79 | 13.86 | 192,816 | -0.21(-1.50%) |
Nov 18, 2010 | 14.11 | 14.29 | 14.07 | 14.08 | 105,942 | +0.05(+0.38%) |
Nov 17, 2010 | 14.14 | 14.40 | 13.89 | 14.02 | 125,515 | -0.17(-1.17%) |
Nov 16, 2010 | 14.04 | 14.22 | 13.90 | 14.19 | 250,395 | +0.03(+0.21%) |
Nov 15, 2010 | 14.04 | 14.42 | 14.04 | 14.16 | 136,635 | +0.16(+1.13%) |
Nov 12, 2010 | 14.42 | 14.43 | 13.77 | 14.00 | 294,402 | -0.56(-3.84%) |
Nov 11, 2010 | 14.33 | 14.96 | 14.33 | 14.56 | 208,780 | +0.15(+1.05%) |
Nov 10, 2010 | 14.59 | 14.59 | 13.83 | 14.41 | 383,256 | -0.08(-0.52%) |
Nov 09, 2010 | 15.36 | 15.50 | 14.43 | 14.48 | 322,947 | -0.79(-5.20%) |
Nov 08, 2010 | 15.29 | 15.48 | 15.09 | 15.28 | 128,515 | -0.10(-0.64%) |
Nov 05, 2010 | 15.45 | 15.50 | 15.15 | 15.38 | 204,880 | -0.04(-0.25%) |
Nov 04, 2010 | 15.13 | 15.81 | 15.11 | 15.41 | 262,739 | +0.42(+2.77%) |
Nov 03, 2010 | 15.01 | 15.10 | 14.85 | 15.00 | 541,473 | +0.02(+0.15%) |
Nov 02, 2010 | 14.96 | 15.09 | 14.82 | 14.98 | 261,594 | +0.14(+0.92%) |
Nov 01, 2010 | 14.91 | 15.09 | 14.69 | 14.84 | 251,331 | +0.02(+0.15%) |
Oct 29, 2010 | 14.94 | 15.09 | 14.78 | 14.82 | 156,607 | -0.11(-0.76%) |
Oct 28, 2010 | 14.87 | 15.04 | 14.70 | 14.93 | 122,253 | +0.17(+1.13%) |
Oct 27, 2010 | 14.64 | 14.81 | 14.52 | 14.76 | 225,867 | -0.04(-0.26%) |
Oct 25, 2010 | 14.75 | 15.06 | 14.70 | 14.80 | 425,476 | +0.05(+0.36%) |
Oct 22, 2010 | 14.75 | 15.05 | 14.51 | 14.75 | 831,766 | -0.01(-0.05%) |
Oct 21, 2010 | 14.63 | 14.81 | 14.57 | 14.76 | 273,237 | +0.21(+1.46%) |
Oct 20, 2010 | 14.44 | 14.56 | 14.37 | 14.54 | 278,350 | +0.18(+1.26%) |
Oct 19, 2010 | 14.29 | 14.62 | 14.21 | 14.36 | 368,152 | +0.00(+0.00%) |
Oct 18, 2010 | 14.07 | 14.47 | 14.02 | 14.36 | 147,214 | +0.34(+2.43%) |
Oct 15, 2010 | 14.24 | 14.33 | 13.96 | 14.02 | 294,092 | -0.17(-1.22%) |
Oct 14, 2010 | 14.42 | 14.42 | 14.10 | 14.20 | 209,887 | -0.17(-1.16%) |
Oct 13, 2010 | 14.11 | 14.49 | 14.08 | 14.36 | 129,902 | +0.34(+2.43%) |
Oct 12, 2010 | 14.03 | 14.11 | 13.71 | 14.02 | 113,092 | -0.08(-0.54%) |
Oct 11, 2010 | 14.01 | 14.31 | 13.90 | 14.10 | 170,598 | +0.11(+0.81%) |
Oct 08, 2010 | 13.98 | 14.04 | 13.78 | 13.98 | 130,649 | +0.15(+1.09%) |
Oct 07, 2010 | 13.80 | 13.95 | 13.68 | 13.83 | 969 | +0.13(+0.94%) |
Oct 06, 2010 | 13.93 | 14.08 | 13.60 | 13.70 | 247,546 | -0.22(-1.58%) |
Oct 05, 2010 | 13.69 | 13.94 | 13.58 | 13.92 | 543,536 | +0.30(+2.22%) |
Oct 04, 2010 | 13.64 | 13.68 | 13.45 | 13.62 | 251,137 | -0.06(-0.44%) |
Oct 01, 2010 | 13.68 | 13.72 | 13.52 | 13.68 | 237,957 | +0.06(+0.43%) |
Sep 30, 2010 | 13.62 | 13.76 | 13.42 | 13.62 | 292,725 | -0.14(-1.03%) |
Sep 29, 2010 | 13.73 | 13.81 | 13.58 | 13.77 | 345,207 | -0.05(-0.33%) |
Sep 28, 2010 | 13.81 | 13.87 | 13.30 | 13.81 | 9,851 | +0.19(+1.39%) |
Sep 27, 2010 | 13.70 | 13.83 | 13.53 | 13.62 | 493,476 | -0.10(-0.72%) |
Sep 24, 2010 | 13.69 | 13.73 | 13.26 | 13.72 | 411,707 | +0.18(+1.34%) |
Sep 23, 2010 | 13.73 | 13.74 | 13.29 | 13.54 | 1,892 | -0.45(-3.24%) |
Sep 22, 2010 | 14.21 | 14.22 | 13.93 | 13.99 | 416,497 | -0.30(-2.12%) |
Sep 21, 2010 | 14.55 | 14.59 | 13.96 | 14.29 | 448,718 | -0.26(-1.82%) |
Sep 20, 2010 | 13.98 | 14.64 | 13.91 | 14.56 | 600,679 | +0.59(+4.22%) |
Sep 17, 2010 | 13.97 | 14.24 | 13.49 | 13.97 | 1,285,883 | +0.31(+2.27%) |
Sep 15, 2010 | 13.55 | 13.67 | 13.37 | 13.66 | 301,487 | +0.08(+0.61%) |
Sep 14, 2010 | 13.64 | 13.80 | 13.49 | 13.58 | 213,903 | -0.06(-0.44%) |
Sep 13, 2010 | 13.61 | 13.84 | 13.45 | 13.64 | 339,015 | +0.11(+0.78%) |
Sep 10, 2010 | 13.59 | 13.67 | 13.44 | 13.53 | 221,165 | -0.05(-0.39%) |
Sep 09, 2010 | 13.58 | 13.73 | 13.51 | 13.58 | 309,012 | +0.14(+1.07%) |
Sep 08, 2010 | 13.61 | 13.74 | 13.35 | 13.44 | 167,242 | -0.17(-1.22%) |
Sep 07, 2010 | 13.71 | 13.79 | 13.48 | 13.61 | 1,541 | -0.14(-1.05%) |
Sep 03, 2010 | 13.67 | 13.80 | 13.61 | 13.75 | 209,468 | +0.18(+1.34%) |
Sep 02, 2010 | 13.46 | 13.61 | 13.39 | 13.57 | 766 | +0.05(+0.34%) |