Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.55 | 12.55 | 12.38 | 12.47 | 21,738,920 | -0.02(-0.20%) |
Nov 29, 2010 | 12.36 | 12.52 | 12.33 | 12.49 | 8,441,266 | +0.08(+0.63%) |
Nov 26, 2010 | 12.41 | 12.53 | 12.35 | 12.41 | 4,310,581 | -0.06(-0.51%) |
Nov 24, 2010 | 12.54 | 12.48 | 12.48 | 12.48 | 6,833,831 | -0.06(-0.51%) |
Nov 23, 2010 | 12.61 | 12.61 | 12.41 | 12.54 | 7,945,092 | -0.12(-0.93%) |
Nov 22, 2010 | 12.58 | 12.67 | 12.49 | 12.66 | 4,702,803 | +0.04(+0.35%) |
Nov 19, 2010 | 12.71 | 12.71 | 12.51 | 12.61 | 7,271,188 | -0.08(-0.62%) |
Nov 18, 2010 | 12.72 | 12.75 | 12.65 | 12.69 | 5,168,778 | +0.03(+0.27%) |
Nov 17, 2010 | 12.68 | 12.76 | 12.58 | 12.66 | 4,832,105 | +0.02(+0.19%) |
Nov 16, 2010 | 12.75 | 12.76 | 12.55 | 12.63 | 7,874,615 | -0.15(-1.19%) |
Nov 15, 2010 | 12.82 | 12.90 | 12.76 | 12.78 | 6,337,810 | -0.03(-0.23%) |
Nov 12, 2010 | 12.96 | 12.96 | 12.77 | 12.81 | 7,940,132 | -0.21(-1.62%) |
Nov 11, 2010 | 13.00 | 13.11 | 12.94 | 13.02 | 4,934,195 | -0.02(-0.19%) |
Nov 10, 2010 | 13.17 | 13.18 | 12.95 | 13.05 | 6,395,554 | -0.15(-1.11%) |
Nov 09, 2010 | 13.27 | 13.29 | 13.16 | 13.20 | 5,259,060 | -0.05(-0.41%) |
Nov 08, 2010 | 13.22 | 13.26 | 13.16 | 13.25 | 6,529,020 | +0.00(+0.04%) |
Nov 05, 2010 | 13.20 | 13.28 | 13.12 | 13.25 | 7,468,308 | +0.10(+0.75%) |
Nov 04, 2010 | 13.14 | 13.19 | 13.05 | 13.15 | 10,906,626 | +0.09(+0.71%) |
Nov 03, 2010 | 13.21 | 13.24 | 12.94 | 13.05 | 6,454,300 | -0.10(-0.78%) |
Nov 02, 2010 | 13.01 | 13.18 | 12.99 | 13.16 | 6,403,627 | +0.25(+1.94%) |
Nov 01, 2010 | 13.23 | 13.27 | 12.84 | 12.91 | 9,297,530 | -0.27(-2.05%) |
Oct 29, 2010 | 12.97 | 13.27 | 12.96 | 13.18 | 11,990,480 | +0.21(+1.59%) |
Oct 28, 2010 | 13.03 | 13.10 | 12.70 | 12.97 | 18,334,200 | -0.03(-0.23%) |
Oct 27, 2010 | 13.01 | 13.03 | 12.86 | 13.00 | 9,474,380 | -0.19(-1.45%) |
Oct 25, 2010 | 13.25 | 13.28 | 13.13 | 13.19 | 9,035,229 | -0.01(-0.07%) |
Oct 22, 2010 | 13.50 | 13.53 | 13.16 | 13.20 | 10,805,717 | -0.26(-1.97%) |
Oct 21, 2010 | 13.73 | 13.74 | 13.37 | 13.47 | 9,137,362 | -0.21(-1.54%) |
Oct 20, 2010 | 13.67 | 13.80 | 13.65 | 13.68 | 5,957,221 | +0.04(+0.32%) |
Oct 19, 2010 | 13.61 | 13.69 | 13.53 | 13.63 | 8,845,137 | -0.07(-0.50%) |
Oct 18, 2010 | 13.53 | 13.73 | 13.50 | 13.70 | 6,030,549 | +0.20(+1.45%) |
Oct 15, 2010 | 13.59 | 13.62 | 13.25 | 13.51 | 24,555,836 | -0.02(-0.14%) |
Oct 14, 2010 | 13.60 | 13.68 | 13.48 | 13.53 | 5,066,422 | -0.07(-0.54%) |
Oct 13, 2010 | 13.53 | 13.67 | 13.48 | 13.60 | 7,612,928 | +0.09(+0.65%) |
Oct 12, 2010 | 13.59 | 13.60 | 13.46 | 13.51 | 4,964,862 | -0.07(-0.51%) |
Oct 11, 2010 | 13.61 | 13.64 | 13.53 | 13.58 | 3,980,837 | -0.01(-0.11%) |
Oct 08, 2010 | 13.59 | 13.65 | 13.46 | 13.59 | 5,159,429 | +0.03(+0.22%) |
Oct 07, 2010 | 13.63 | 13.67 | 13.53 | 13.56 | 3,766,598 | -0.00(-0.04%) |
Oct 06, 2010 | 13.70 | 13.75 | 13.52 | 13.57 | 5,824,342 | -0.13(-0.97%) |
Oct 05, 2010 | 13.66 | 13.80 | 13.63 | 13.70 | 11,747,989 | +0.15(+1.12%) |
Oct 04, 2010 | 13.48 | 13.57 | 13.42 | 13.55 | 8,437,790 | +0.09(+0.66%) |
Oct 01, 2010 | 13.46 | 13.50 | 13.31 | 13.46 | 5,122,503 | +0.10(+0.78%) |
Sep 30, 2010 | 13.36 | 13.51 | 13.28 | 13.36 | 61,118 | -0.09(-0.67%) |
Sep 29, 2010 | 13.52 | 13.53 | 13.31 | 13.45 | 6,264,950 | -0.08(-0.62%) |
Sep 28, 2010 | 13.60 | 13.66 | 13.41 | 13.53 | 9,135,711 | -0.04(-0.29%) |
Sep 27, 2010 | 13.47 | 13.62 | 13.40 | 13.57 | 6,810,945 | +0.12(+0.91%) |
Sep 24, 2010 | 13.47 | 13.52 | 13.39 | 13.45 | 10,736,040 | +0.09(+0.66%) |
Sep 23, 2010 | 13.36 | 13.43 | 13.22 | 13.36 | 809 | +0.08(+0.59%) |
Sep 22, 2010 | 13.14 | 13.36 | 13.10 | 13.28 | 8,060,459 | +0.17(+1.31%) |
Sep 21, 2010 | 13.10 | 13.25 | 13.02 | 13.11 | 10,904,412 | +0.03(+0.26%) |
Sep 20, 2010 | 13.03 | 13.21 | 13.00 | 13.07 | 11,673,492 | -0.05(-0.37%) |
Sep 17, 2010 | 13.12 | 13.24 | 13.05 | 13.12 | 9,748,222 | -0.04(-0.33%) |
Sep 15, 2010 | 13.25 | 13.27 | 13.11 | 13.17 | 9,209,484 | -0.05(-0.37%) |
Sep 14, 2010 | 13.33 | 13.39 | 13.20 | 13.22 | 8,886,613 | -0.16(-1.21%) |
Sep 13, 2010 | 13.46 | 13.54 | 13.37 | 13.38 | 9,624,076 | +0.01(+0.11%) |
Sep 10, 2010 | 13.28 | 13.39 | 13.20 | 13.36 | 5,427,483 | +0.06(+0.44%) |
Sep 09, 2010 | 13.41 | 13.45 | 13.26 | 13.30 | 7,711,639 | +0.01(+0.11%) |
Sep 08, 2010 | 13.35 | 13.45 | 13.27 | 13.29 | 10,289,155 | -0.05(-0.37%) |
Sep 07, 2010 | 13.43 | 13.49 | 13.32 | 13.34 | 1,061 | -0.08(-0.58%) |
Sep 03, 2010 | 13.44 | 13.52 | 13.29 | 13.42 | 8,860,786 | +0.02(+0.18%) |
Sep 02, 2010 | 13.35 | 13.53 | 13.21 | 13.39 | 229 | -0.10(-0.72%) |