Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.60 | 13.66 | 13.49 | 13.58 | 646,630 | -0.13(-0.97%) |
Nov 29, 2010 | 13.45 | 13.73 | 13.45 | 13.71 | 448,227 | +0.17(+1.25%) |
Nov 26, 2010 | 13.42 | 13.64 | 13.40 | 13.54 | 157,964 | +0.04(+0.26%) |
Nov 24, 2010 | 13.87 | 13.51 | 13.51 | 13.51 | 820,164 | -0.37(-2.64%) |
Nov 23, 2010 | 14.09 | 14.18 | 13.65 | 13.87 | 522,124 | -0.30(-2.08%) |
Nov 22, 2010 | 14.23 | 14.28 | 14.07 | 14.17 | 150,546 | -0.11(-0.79%) |
Nov 19, 2010 | 14.29 | 14.32 | 14.13 | 14.28 | 166,875 | -0.04(-0.25%) |
Nov 18, 2010 | 14.24 | 14.33 | 14.14 | 14.32 | 142,020 | +0.21(+1.50%) |
Nov 17, 2010 | 14.10 | 14.17 | 13.97 | 14.11 | 207,488 | +0.03(+0.20%) |
Nov 16, 2010 | 14.02 | 14.12 | 13.85 | 14.08 | 307,270 | -0.07(-0.50%) |
Nov 15, 2010 | 14.15 | 14.26 | 14.06 | 14.15 | 177,404 | +0.08(+0.60%) |
Nov 12, 2010 | 14.07 | 14.18 | 13.99 | 14.06 | 239,039 | -0.08(-0.55%) |
Nov 11, 2010 | 14.00 | 14.16 | 14.00 | 14.14 | 372,894 | +0.04(+0.30%) |
Nov 10, 2010 | 14.25 | 14.29 | 13.94 | 14.10 | 532,372 | -0.13(-0.94%) |
Nov 09, 2010 | 15.01 | 15.05 | 14.21 | 14.23 | 866,758 | -0.79(-5.29%) |
Nov 08, 2010 | 15.01 | 15.03 | 14.89 | 15.03 | 483,382 | -0.04(-0.23%) |
Nov 05, 2010 | 14.92 | 15.20 | 14.92 | 15.06 | 367,703 | +0.08(+0.56%) |
Nov 04, 2010 | 15.29 | 15.30 | 14.90 | 14.98 | 488,068 | -0.20(-1.34%) |
Nov 03, 2010 | 15.27 | 15.37 | 15.01 | 15.18 | 153,737 | -0.05(-0.32%) |
Nov 02, 2010 | 15.20 | 15.25 | 15.09 | 15.23 | 151,728 | +0.13(+0.88%) |
Nov 01, 2010 | 15.13 | 15.30 | 14.94 | 15.10 | 221,339 | -0.01(-0.09%) |
Oct 29, 2010 | 15.15 | 15.18 | 15.01 | 15.11 | 166,115 | -0.11(-0.74%) |
Oct 28, 2010 | 15.30 | 15.30 | 15.09 | 15.22 | 175,051 | +0.08(+0.56%) |
Oct 27, 2010 | 15.25 | 15.30 | 14.98 | 15.14 | 213,671 | -0.33(-2.14%) |
Oct 25, 2010 | 15.51 | 15.57 | 15.41 | 15.47 | 278,978 | +0.01(+0.05%) |
Oct 22, 2010 | 15.53 | 15.53 | 15.41 | 15.46 | 187,065 | -0.05(-0.32%) |
Oct 21, 2010 | 15.63 | 15.70 | 15.38 | 15.51 | 267,222 | -0.01(-0.09%) |
Oct 20, 2010 | 15.46 | 15.63 | 15.44 | 15.53 | 115,845 | +0.12(+0.78%) |
Oct 19, 2010 | 15.48 | 15.51 | 15.31 | 15.41 | 411,679 | -0.15(-0.99%) |
Oct 18, 2010 | 15.72 | 15.72 | 15.38 | 15.56 | 247,497 | -0.13(-0.85%) |
Oct 15, 2010 | 15.77 | 15.84 | 15.63 | 15.70 | 211,469 | +0.00(+0.00%) |
Oct 14, 2010 | 15.67 | 15.72 | 15.54 | 15.70 | 309,823 | +0.01(+0.09%) |
Oct 13, 2010 | 15.56 | 15.72 | 15.45 | 15.68 | 201,810 | +0.20(+1.32%) |
Oct 12, 2010 | 15.32 | 15.55 | 15.15 | 15.48 | 228,964 | +0.17(+1.10%) |
Oct 11, 2010 | 15.16 | 15.37 | 15.13 | 15.31 | 247,375 | +0.11(+0.69%) |
Oct 08, 2010 | 15.20 | 15.25 | 15.07 | 15.20 | 180,431 | +0.03(+0.19%) |
Oct 07, 2010 | 15.37 | 15.46 | 15.10 | 15.18 | 342,256 | -0.13(-0.83%) |
Oct 06, 2010 | 15.22 | 15.30 | 14.99 | 15.30 | 253,489 | +0.06(+0.37%) |
Oct 05, 2010 | 15.06 | 15.30 | 14.99 | 15.25 | 395,710 | +0.30(+1.98%) |
Oct 04, 2010 | 15.22 | 15.30 | 14.92 | 14.95 | 273,745 | -0.32(-2.07%) |
Oct 01, 2010 | 15.27 | 15.27 | 15.12 | 15.27 | 453,776 | +0.14(+0.91%) |
Sep 30, 2010 | 15.13 | 15.19 | 14.92 | 15.13 | 2,701 | +0.02(+0.11%) |
Sep 29, 2010 | 15.12 | 15.19 | 14.94 | 15.11 | 135,601 | -0.04(-0.28%) |
Sep 28, 2010 | 14.94 | 15.18 | 14.89 | 15.15 | 294,091 | +0.23(+1.56%) |
Sep 27, 2010 | 14.93 | 14.93 | 14.76 | 14.92 | 233,550 | -0.01(-0.05%) |
Sep 24, 2010 | 14.76 | 14.93 | 14.75 | 14.93 | 140,761 | +0.28(+1.92%) |
Sep 23, 2010 | 14.61 | 14.94 | 14.58 | 14.65 | 220,683 | +0.01(+0.05%) |
Sep 22, 2010 | 14.92 | 14.94 | 14.63 | 14.64 | 168,525 | -0.30(-1.98%) |
Sep 21, 2010 | 15.04 | 15.05 | 14.83 | 14.94 | 192,227 | -0.13(-0.84%) |
Sep 20, 2010 | 15.14 | 15.17 | 14.99 | 15.06 | 268,823 | -0.06(-0.42%) |
Sep 17, 2010 | 15.13 | 15.16 | 14.81 | 15.13 | 432,393 | +0.22(+1.46%) |
Sep 15, 2010 | 14.78 | 14.91 | 14.64 | 14.91 | 201,334 | +0.11(+0.71%) |
Sep 14, 2010 | 14.85 | 15.02 | 14.68 | 14.80 | 197,654 | -0.04(-0.30%) |
Sep 13, 2010 | 14.68 | 14.89 | 14.60 | 14.85 | 171,511 | +0.29(+2.01%) |
Sep 10, 2010 | 14.62 | 14.72 | 14.51 | 14.55 | 270,024 | +0.01(+0.05%) |
Sep 09, 2010 | 14.42 | 14.64 | 14.39 | 14.55 | 151,987 | +0.16(+1.11%) |
Sep 08, 2010 | 14.11 | 14.43 | 14.02 | 14.39 | 292,054 | +0.27(+1.93%) |
Sep 07, 2010 | 14.30 | 14.30 | 14.07 | 14.11 | 293,983 | -0.22(-1.56%) |
Sep 03, 2010 | 14.15 | 14.39 | 14.15 | 14.34 | 331,576 | +0.23(+1.63%) |
Sep 02, 2010 | 13.74 | 14.13 | 13.65 | 14.11 | 278,960 | +0.33(+2.38%) |