Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.11 | 14.27 | 14.06 | 14.08 | 1,977,465 | -0.19(-1.31%) |
Nov 29, 2010 | 14.16 | 14.31 | 14.02 | 14.27 | 1,454,441 | +0.07(+0.46%) |
Nov 26, 2010 | 14.05 | 14.22 | 14.03 | 14.20 | 595,758 | +0.04(+0.27%) |
Nov 24, 2010 | 13.96 | 14.16 | 14.16 | 14.16 | 1,419,138 | +0.36(+2.59%) |
Nov 23, 2010 | 13.98 | 14.02 | 13.79 | 13.81 | 1,307,106 | -0.33(-2.36%) |
Nov 22, 2010 | 14.12 | 14.18 | 13.99 | 14.14 | 1,119,992 | -0.02(-0.12%) |
Nov 19, 2010 | 13.94 | 14.21 | 13.94 | 14.16 | 1,330,457 | +0.19(+1.37%) |
Nov 18, 2010 | 13.83 | 14.08 | 13.80 | 13.96 | 1,539,850 | +0.29(+2.15%) |
Nov 17, 2010 | 13.43 | 13.70 | 13.39 | 13.67 | 1,350,951 | +0.24(+1.75%) |
Nov 16, 2010 | 13.53 | 13.57 | 13.32 | 13.43 | 6,393,560 | -0.29(-2.09%) |
Nov 15, 2010 | 13.68 | 13.87 | 13.67 | 13.72 | 1,200,426 | +0.13(+0.94%) |
Nov 12, 2010 | 13.91 | 13.91 | 13.54 | 13.59 | 5,439,690 | -0.41(-2.94%) |
Nov 11, 2010 | 14.13 | 14.13 | 13.97 | 14.00 | 705,257 | -0.15(-1.05%) |
Nov 10, 2010 | 14.17 | 14.19 | 13.95 | 14.15 | 936,139 | +0.05(+0.39%) |
Nov 09, 2010 | 14.36 | 14.36 | 14.02 | 14.10 | 775,900 | -0.23(-1.59%) |
Nov 08, 2010 | 14.27 | 14.38 | 14.21 | 14.33 | 1,038,354 | +0.00(+0.03%) |
Nov 05, 2010 | 14.26 | 14.35 | 14.21 | 14.32 | 1,147,206 | +0.07(+0.49%) |
Nov 04, 2010 | 14.48 | 14.49 | 14.21 | 14.25 | 9,239,144 | -0.01(-0.09%) |
Nov 03, 2010 | 14.13 | 14.27 | 14.03 | 14.27 | 935,111 | +0.18(+1.24%) |
Nov 02, 2010 | 14.08 | 14.13 | 14.04 | 14.09 | 526,395 | +0.12(+0.84%) |
Nov 01, 2010 | 14.07 | 14.15 | 13.93 | 13.97 | 1,170,940 | -0.02(-0.17%) |
Oct 29, 2010 | 13.78 | 14.01 | 13.74 | 14.00 | 1,104,850 | +0.24(+1.73%) |
Oct 28, 2010 | 13.64 | 13.78 | 13.58 | 13.76 | 915,568 | +0.17(+1.24%) |
Oct 27, 2010 | 13.66 | 13.72 | 13.50 | 13.59 | 1,157,993 | -0.36(-2.57%) |
Oct 25, 2010 | 14.11 | 14.11 | 13.86 | 13.95 | 1,177,715 | +0.04(+0.29%) |
Oct 22, 2010 | 14.18 | 14.18 | 13.86 | 13.91 | 1,015,435 | -0.20(-1.44%) |
Oct 21, 2010 | 14.20 | 14.27 | 14.04 | 14.11 | 1,122,099 | -0.09(-0.60%) |
Oct 20, 2010 | 13.93 | 14.23 | 13.89 | 14.20 | 939,822 | +0.28(+2.04%) |
Oct 19, 2010 | 13.81 | 13.95 | 13.77 | 13.92 | 1,904,501 | -0.20(-1.42%) |
Oct 18, 2010 | 13.89 | 14.14 | 13.87 | 14.12 | 1,039,339 | +0.15(+1.10%) |
Oct 15, 2010 | 13.99 | 14.02 | 13.81 | 13.96 | 1,222,354 | +0.02(+0.14%) |
Oct 14, 2010 | 13.97 | 14.01 | 13.85 | 13.94 | 861,730 | +0.01(+0.08%) |
Oct 13, 2010 | 14.04 | 14.10 | 13.91 | 13.93 | 1,413,250 | +0.03(+0.21%) |
Oct 12, 2010 | 13.79 | 13.94 | 13.75 | 13.90 | 1,092,230 | +0.18(+1.35%) |
Oct 11, 2010 | 13.76 | 13.79 | 13.68 | 13.72 | 343,883 | -0.05(-0.35%) |
Oct 08, 2010 | 13.77 | 13.81 | 13.66 | 13.77 | 926,338 | +0.08(+0.57%) |
Oct 07, 2010 | 13.81 | 13.83 | 13.60 | 13.69 | 1,157,418 | -0.13(-0.94%) |
Oct 06, 2010 | 13.72 | 13.89 | 13.67 | 13.82 | 1,350,306 | +0.13(+0.97%) |
Oct 05, 2010 | 13.44 | 13.74 | 13.42 | 13.68 | 1,463,252 | +0.34(+2.53%) |
Oct 04, 2010 | 13.32 | 13.42 | 13.28 | 13.35 | 1,430,264 | +0.00(+0.00%) |
Oct 01, 2010 | 13.35 | 13.38 | 13.17 | 13.35 | 2,333,197 | +0.11(+0.81%) |
Sep 30, 2010 | 13.24 | 13.31 | 13.16 | 13.24 | 2,255,417 | +0.16(+1.26%) |
Sep 29, 2010 | 13.04 | 13.17 | 13.02 | 13.07 | 1,159,574 | +0.04(+0.34%) |
Sep 28, 2010 | 12.98 | 13.05 | 12.86 | 13.03 | 734,605 | +0.07(+0.54%) |
Sep 27, 2010 | 13.16 | 13.18 | 12.96 | 12.96 | 803,443 | -0.15(-1.17%) |
Sep 24, 2010 | 13.09 | 13.20 | 13.05 | 13.11 | 1,532,008 | +0.37(+2.93%) |
Sep 23, 2010 | 12.62 | 12.82 | 12.59 | 12.74 | 2,083,719 | +0.03(+0.25%) |
Sep 22, 2010 | 12.84 | 12.95 | 12.64 | 12.71 | 1,644,893 | -0.15(-1.17%) |
Sep 21, 2010 | 12.92 | 13.03 | 12.79 | 12.86 | 1,304,069 | -0.04(-0.30%) |
Sep 20, 2010 | 12.83 | 12.99 | 12.72 | 12.90 | 1,244,564 | +0.09(+0.70%) |
Sep 17, 2010 | 12.81 | 12.92 | 12.67 | 12.81 | 1,303,828 | -0.18(-1.36%) |
Sep 15, 2010 | 12.96 | 13.05 | 12.85 | 12.98 | 1,187,812 | -0.04(-0.29%) |
Sep 14, 2010 | 13.06 | 13.13 | 12.98 | 13.02 | 1,162,834 | -0.04(-0.33%) |
Sep 13, 2010 | 12.99 | 13.07 | 12.98 | 13.06 | 1,630,232 | +0.22(+1.72%) |
Sep 10, 2010 | 12.85 | 12.91 | 12.71 | 12.84 | 805,340 | -0.02(-0.19%) |
Sep 09, 2010 | 12.90 | 12.94 | 12.83 | 12.87 | 1,175,881 | +0.12(+0.98%) |
Sep 08, 2010 | 12.65 | 12.85 | 12.64 | 12.74 | 1,713,818 | +0.19(+1.49%) |
Sep 07, 2010 | 12.69 | 12.69 | 12.52 | 12.56 | 4,518,249 | -0.16(-1.29%) |
Sep 03, 2010 | 12.65 | 12.78 | 12.61 | 12.72 | 1,606,599 | +0.21(+1.68%) |
Sep 02, 2010 | 12.52 | 12.53 | 12.46 | 12.51 | 667 | +0.02(+0.17%) |