Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.20 | 14.20 | 13.91 | 13.99 | 311,097 | -0.35(-2.42%) |
Nov 29, 2010 | 14.30 | 14.40 | 14.04 | 14.34 | 195,436 | -0.05(-0.36%) |
Nov 26, 2010 | 14.27 | 14.51 | 14.22 | 14.39 | 93,399 | +0.04(+0.30%) |
Nov 24, 2010 | 14.25 | 14.35 | 14.35 | 14.35 | 352,027 | +0.21(+1.47%) |
Nov 23, 2010 | 13.71 | 14.36 | 13.59 | 14.14 | 610,488 | +0.30(+2.19%) |
Nov 22, 2010 | 13.58 | 13.89 | 13.45 | 13.84 | 333,278 | +0.10(+0.76%) |
Nov 19, 2010 | 14.03 | 14.03 | 13.73 | 13.73 | 512,887 | -0.27(-1.92%) |
Nov 18, 2010 | 13.79 | 14.12 | 13.70 | 14.00 | 309,420 | +0.33(+2.41%) |
Nov 17, 2010 | 13.59 | 13.91 | 13.49 | 13.67 | 343,683 | +0.15(+1.09%) |
Nov 16, 2010 | 13.93 | 14.11 | 13.49 | 13.52 | 431,566 | -0.53(-3.77%) |
Nov 15, 2010 | 13.97 | 14.19 | 13.84 | 14.05 | 625,533 | +0.16(+1.19%) |
Nov 12, 2010 | 13.79 | 14.13 | 13.78 | 13.89 | 485,421 | +0.03(+0.19%) |
Nov 11, 2010 | 13.96 | 13.98 | 13.70 | 13.86 | 655,354 | -0.30(-2.14%) |
Nov 10, 2010 | 13.39 | 14.18 | 13.39 | 14.17 | 888,896 | +0.66(+4.88%) |
Nov 09, 2010 | 13.18 | 13.67 | 13.01 | 13.51 | 807,098 | +0.37(+2.84%) |
Nov 08, 2010 | 13.44 | 13.44 | 12.97 | 13.13 | 1,501,709 | -0.29(-2.16%) |
Nov 05, 2010 | 13.39 | 13.91 | 13.31 | 13.43 | 1,686,497 | +0.07(+0.49%) |
Nov 04, 2010 | 13.02 | 13.57 | 13.01 | 13.36 | 4,335,392 | -1.26(-8.61%) |
Nov 03, 2010 | 14.32 | 14.68 | 14.20 | 14.62 | 1,251,330 | +0.29(+2.00%) |
Nov 02, 2010 | 14.11 | 14.33 | 14.10 | 14.33 | 488,890 | +0.36(+2.55%) |
Nov 01, 2010 | 14.05 | 14.43 | 13.93 | 13.98 | 527,154 | +0.03(+0.25%) |
Oct 29, 2010 | 13.62 | 14.31 | 13.52 | 13.94 | 745,224 | +0.22(+1.58%) |
Oct 28, 2010 | 14.01 | 14.08 | 13.59 | 13.72 | 677,530 | -0.31(-2.22%) |
Oct 27, 2010 | 13.79 | 14.05 | 13.73 | 14.04 | 656,253 | +0.23(+1.70%) |
Oct 25, 2010 | 13.18 | 13.92 | 13.09 | 13.80 | 947,411 | +0.70(+5.36%) |
Oct 22, 2010 | 13.10 | 13.31 | 13.00 | 13.10 | 955,257 | +0.01(+0.07%) |
Oct 21, 2010 | 13.21 | 13.33 | 12.80 | 13.09 | 378,870 | -0.11(-0.85%) |
Oct 20, 2010 | 13.64 | 13.79 | 13.17 | 13.20 | 534,835 | -0.43(-3.12%) |
Oct 19, 2010 | 13.79 | 13.87 | 13.52 | 13.63 | 452,390 | -0.35(-2.48%) |
Oct 18, 2010 | 13.97 | 14.01 | 13.83 | 13.98 | 191,187 | -0.02(-0.12%) |
Oct 15, 2010 | 14.14 | 14.31 | 13.82 | 13.99 | 395,561 | +0.04(+0.31%) |
Oct 14, 2010 | 14.38 | 14.44 | 13.75 | 13.95 | 656,260 | -0.46(-3.19%) |
Oct 13, 2010 | 14.66 | 14.70 | 14.36 | 14.41 | 350,788 | -0.22(-1.48%) |
Oct 12, 2010 | 14.23 | 14.74 | 14.04 | 14.63 | 526,151 | +0.39(+2.74%) |
Oct 11, 2010 | 14.13 | 14.51 | 14.13 | 14.24 | 187,468 | +0.10(+0.67%) |
Oct 08, 2010 | 13.96 | 14.20 | 13.70 | 14.14 | 324,302 | +0.18(+1.31%) |
Oct 07, 2010 | 13.91 | 14.03 | 13.68 | 13.96 | 238,632 | +0.15(+1.07%) |
Oct 06, 2010 | 14.07 | 14.12 | 13.68 | 13.81 | 407,792 | -0.30(-2.15%) |
Oct 05, 2010 | 14.20 | 14.31 | 13.98 | 14.11 | 455,564 | +0.08(+0.56%) |
Oct 04, 2010 | 13.95 | 14.28 | 13.77 | 14.04 | 470,156 | +0.03(+0.19%) |
Oct 01, 2010 | 14.33 | 14.36 | 13.82 | 14.01 | 411,217 | -0.16(-1.10%) |
Sep 30, 2010 | 14.42 | 14.42 | 13.98 | 14.17 | 600,518 | -0.10(-0.73%) |
Sep 29, 2010 | 14.57 | 14.58 | 14.20 | 14.27 | 459,424 | -0.30(-2.08%) |
Sep 28, 2010 | 14.06 | 14.64 | 13.73 | 14.57 | 751,234 | +0.47(+3.32%) |
Sep 27, 2010 | 14.15 | 14.38 | 14.05 | 14.11 | 489,513 | -0.09(-0.61%) |
Sep 24, 2010 | 13.87 | 14.24 | 13.66 | 14.19 | 898,212 | +0.48(+3.48%) |
Sep 23, 2010 | 13.48 | 14.12 | 13.41 | 13.72 | 326,126 | +0.10(+0.70%) |
Sep 22, 2010 | 14.21 | 14.21 | 13.46 | 13.62 | 881,855 | -0.64(-4.50%) |
Sep 21, 2010 | 14.45 | 14.54 | 14.18 | 14.26 | 692,337 | -0.21(-1.44%) |
Sep 20, 2010 | 14.49 | 14.76 | 14.33 | 14.47 | 957,354 | -0.04(-0.30%) |
Sep 17, 2010 | 14.85 | 14.90 | 14.22 | 14.51 | 5,182,522 | -0.62(-4.07%) |
Sep 15, 2010 | 15.70 | 15.71 | 14.56 | 15.13 | 2,449,707 | -0.10(-0.68%) |
Sep 14, 2010 | 14.77 | 15.29 | 14.70 | 15.23 | 604,645 | +0.40(+2.69%) |
Sep 13, 2010 | 14.17 | 14.85 | 14.17 | 14.83 | 732,738 | +0.75(+5.36%) |
Sep 10, 2010 | 14.66 | 14.81 | 13.98 | 14.08 | 509,819 | -0.57(-3.91%) |
Sep 09, 2010 | 14.44 | 14.96 | 14.40 | 14.65 | 965,088 | +0.38(+2.67%) |
Sep 08, 2010 | 14.38 | 14.51 | 14.20 | 14.27 | 320,336 | -0.06(-0.42%) |
Sep 07, 2010 | 15.02 | 15.11 | 14.33 | 14.33 | 339,797 | -0.70(-4.67%) |
Sep 03, 2010 | 15.21 | 15.32 | 14.96 | 15.03 | 349,533 | -0.03(-0.17%) |
Sep 02, 2010 | 14.64 | 15.10 | 14.44 | 15.06 | 368,566 | +0.49(+3.39%) |