Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.88 | 14.19 | 13.67 | 14.03 | 2,328,623 | -0.08(-0.57%) |
Nov 29, 2010 | 13.78 | 14.17 | 13.60 | 14.11 | 1,912,711 | +0.23(+1.66%) |
Nov 26, 2010 | 13.89 | 13.93 | 13.80 | 13.88 | 364,756 | -0.19(-1.35%) |
Nov 24, 2010 | 13.58 | 14.07 | 14.07 | 14.07 | 765,358 | +0.57(+4.22%) |
Nov 23, 2010 | 13.60 | 13.62 | 13.28 | 13.50 | 1,186,493 | -0.41(-2.95%) |
Nov 22, 2010 | 13.89 | 13.97 | 13.42 | 13.91 | 1,247,106 | -0.06(-0.43%) |
Nov 19, 2010 | 13.81 | 14.01 | 13.58 | 13.97 | 868,247 | +0.07(+0.50%) |
Nov 18, 2010 | 13.75 | 14.15 | 13.75 | 13.90 | 1,496,202 | +0.37(+2.73%) |
Nov 17, 2010 | 13.21 | 13.62 | 13.20 | 13.53 | 1,053,333 | +0.33(+2.50%) |
Nov 16, 2010 | 13.41 | 13.41 | 12.87 | 13.20 | 2,113,757 | -0.40(-2.94%) |
Nov 15, 2010 | 13.68 | 14.00 | 13.60 | 13.60 | 1,026,935 | +0.00(+0.00%) |
Nov 12, 2010 | 13.97 | 14.10 | 13.41 | 13.60 | 1,249,515 | -0.60(-4.23%) |
Nov 11, 2010 | 14.00 | 14.29 | 13.84 | 14.20 | 739,425 | +0.05(+0.35%) |
Nov 10, 2010 | 13.73 | 14.15 | 13.59 | 14.15 | 1,104,066 | +0.48(+3.51%) |
Nov 09, 2010 | 14.01 | 14.12 | 13.58 | 13.67 | 1,494,264 | -0.30(-2.15%) |
Nov 08, 2010 | 13.49 | 14.02 | 13.45 | 13.97 | 937,691 | +0.30(+2.19%) |
Nov 05, 2010 | 13.66 | 14.04 | 13.59 | 13.67 | 2,076,368 | +0.04(+0.29%) |
Nov 04, 2010 | 13.42 | 13.83 | 13.21 | 13.63 | 2,375,763 | +0.44(+3.34%) |
Nov 03, 2010 | 13.23 | 13.29 | 12.77 | 13.19 | 1,568,134 | -0.01(-0.08%) |
Nov 02, 2010 | 13.05 | 13.27 | 12.95 | 13.20 | 1,681,357 | +0.52(+4.10%) |
Nov 01, 2010 | 12.84 | 13.06 | 12.47 | 12.68 | 1,302,815 | -0.01(-0.08%) |
Oct 29, 2010 | 12.39 | 12.83 | 12.22 | 12.69 | 1,143,112 | +0.29(+2.34%) |
Oct 28, 2010 | 13.29 | 13.40 | 12.10 | 12.40 | 2,902,350 | -0.69(-5.27%) |
Oct 27, 2010 | 12.62 | 13.16 | 12.52 | 13.09 | 2,020,936 | +0.61(+4.89%) |
Oct 25, 2010 | 12.48 | 12.64 | 12.28 | 12.48 | 981,214 | +0.18(+1.46%) |
Oct 22, 2010 | 12.15 | 12.35 | 12.07 | 12.30 | 653,995 | +0.24(+1.99%) |
Oct 21, 2010 | 12.40 | 12.72 | 12.04 | 12.06 | 2,119,385 | -0.25(-2.03%) |
Oct 20, 2010 | 12.08 | 12.40 | 12.00 | 12.31 | 1,095,330 | +0.33(+2.75%) |
Oct 19, 2010 | 12.00 | 12.20 | 11.76 | 11.98 | 1,353,458 | -0.35(-2.84%) |
Oct 18, 2010 | 12.14 | 12.35 | 12.14 | 12.33 | 1,186,803 | +0.20(+1.65%) |
Oct 15, 2010 | 12.11 | 12.20 | 11.58 | 12.13 | 1,650,731 | +0.16(+1.34%) |
Oct 14, 2010 | 12.07 | 12.21 | 11.79 | 11.97 | 1,091,803 | -0.11(-0.91%) |
Oct 13, 2010 | 12.32 | 12.61 | 12.06 | 12.08 | 1,718,036 | -0.08(-0.66%) |
Oct 12, 2010 | 11.84 | 12.26 | 11.61 | 12.16 | 964,300 | +0.27(+2.27%) |
Oct 11, 2010 | 12.08 | 12.09 | 11.85 | 11.89 | 576,890 | -0.12(-1.00%) |
Oct 08, 2010 | 12.01 | 12.05 | 11.48 | 12.01 | 810,524 | +0.48(+4.16%) |
Oct 07, 2010 | 11.81 | 11.93 | 11.31 | 11.53 | 2,070 | -0.20(-1.71%) |
Oct 06, 2010 | 11.57 | 11.85 | 11.57 | 11.73 | 1,245,306 | +0.15(+1.30%) |
Oct 05, 2010 | 11.27 | 11.63 | 11.15 | 11.58 | 1,348,112 | +0.51(+4.61%) |
Oct 04, 2010 | 11.43 | 11.43 | 10.88 | 11.07 | 1,565,460 | -0.39(-3.40%) |
Oct 01, 2010 | 11.46 | 11.49 | 11.07 | 11.46 | 1,869,677 | +0.32(+2.84%) |
Sep 30, 2010 | 11.14 | 11.32 | 10.89 | 11.14 | 1,609,284 | +0.25(+2.33%) |
Sep 29, 2010 | 10.53 | 11.21 | 10.51 | 10.89 | 2,460,359 | +0.32(+3.03%) |
Sep 28, 2010 | 10.27 | 10.59 | 10.05 | 10.57 | 976 | +0.37(+3.63%) |
Sep 27, 2010 | 10.17 | 10.38 | 10.13 | 10.20 | 1,059,759 | +0.06(+0.59%) |
Sep 24, 2010 | 10.06 | 10.17 | 9.980 | 10.14 | 1,674,623 | +0.27(+2.74%) |
Sep 23, 2010 | 9.870 | 10.21 | 9.830 | 9.870 | 4,048 | -0.13(-1.30%) |
Sep 22, 2010 | 10.49 | 10.64 | 9.980 | 10.00 | 1,629,247 | -0.54(-5.12%) |
Sep 21, 2010 | 10.48 | 10.67 | 10.41 | 10.54 | 1,387,576 | +0.01(+0.09%) |
Sep 20, 2010 | 10.19 | 10.55 | 10.02 | 10.53 | 1,370,261 | +0.38(+3.74%) |
Sep 17, 2010 | 10.15 | 10.31 | 9.910 | 10.15 | 2,434,815 | -0.69(-6.37%) |
Sep 15, 2010 | 10.51 | 10.90 | 10.20 | 10.84 | 1,816,236 | +0.25(+2.36%) |
Sep 14, 2010 | 10.74 | 10.92 | 10.39 | 10.59 | 1,510,962 | -0.20(-1.85%) |
Sep 13, 2010 | 10.45 | 10.82 | 10.42 | 10.79 | 1,220,549 | +0.53(+5.17%) |
Sep 10, 2010 | 10.13 | 10.40 | 10.10 | 10.26 | 643,543 | +0.18(+1.79%) |
Sep 09, 2010 | 10.31 | 10.31 | 10.01 | 10.08 | 629,038 | +0.02(+0.20%) |
Sep 08, 2010 | 10.01 | 10.33 | 10.01 | 10.06 | 853,919 | +0.06(+0.60%) |
Sep 07, 2010 | 10.02 | 10.20 | 9.890 | 10.00 | 3,293 | -0.22(-2.15%) |
Sep 03, 2010 | 10.22 | 10.37 | 10.09 | 10.22 | 1,105,122 | +0.21(+2.10%) |
Sep 02, 2010 | 9.660 | 10.06 | 9.640 | 10.01 | 2,243 | +0.27(+2.77%) |