Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.35 | 15.38 | 15.02 | 15.27 | 3,315,412 | -0.18(-1.17%) |
Nov 29, 2010 | 15.60 | 15.63 | 15.14 | 15.45 | 2,888,524 | -0.09(-0.58%) |
Nov 26, 2010 | 15.45 | 15.67 | 15.40 | 15.54 | 1,407,785 | -0.06(-0.38%) |
Nov 24, 2010 | 15.68 | 15.60 | 15.60 | 15.60 | 5,300,828 | -0.02(-0.13%) |
Nov 23, 2010 | 15.68 | 16.19 | 15.54 | 15.62 | 7,359,629 | -0.26(-1.64%) |
Nov 22, 2010 | 14.60 | 16.00 | 14.55 | 15.88 | 18,657,244 | +2.06(+14.91%) |
Nov 19, 2010 | 13.37 | 13.86 | 13.25 | 13.82 | 3,523,209 | +0.47(+3.52%) |
Nov 18, 2010 | 13.50 | 13.65 | 13.32 | 13.35 | 2,227,760 | +0.04(+0.30%) |
Nov 17, 2010 | 12.94 | 13.47 | 12.87 | 13.31 | 3,889,336 | +0.44(+3.42%) |
Nov 16, 2010 | 12.85 | 12.97 | 12.52 | 12.87 | 3,718,824 | -0.10(-0.77%) |
Nov 15, 2010 | 12.91 | 13.17 | 12.79 | 12.97 | 3,096,653 | +0.19(+1.49%) |
Nov 12, 2010 | 13.00 | 13.19 | 12.66 | 12.78 | 4,631,471 | -0.44(-3.33%) |
Nov 11, 2010 | 13.04 | 13.35 | 12.75 | 13.22 | 2,786,285 | +0.01(+0.08%) |
Nov 10, 2010 | 13.35 | 13.39 | 13.03 | 13.21 | 2,531,290 | -0.04(-0.30%) |
Nov 09, 2010 | 13.76 | 13.77 | 13.21 | 13.25 | 2,913,287 | -0.39(-2.86%) |
Nov 08, 2010 | 14.07 | 14.07 | 13.59 | 13.64 | 4,238,398 | -0.25(-1.80%) |
Nov 05, 2010 | 13.19 | 13.94 | 13.16 | 13.89 | 10,322,613 | +0.93(+7.18%) |
Nov 04, 2010 | 13.18 | 13.19 | 12.85 | 12.96 | 4,059,303 | +0.09(+0.70%) |
Nov 03, 2010 | 12.88 | 12.88 | 12.68 | 12.87 | 3,658,533 | +0.05(+0.39%) |
Nov 02, 2010 | 12.65 | 13.02 | 12.59 | 12.82 | 5,291,474 | +0.31(+2.48%) |
Nov 01, 2010 | 12.89 | 12.94 | 12.43 | 12.51 | 3,934,715 | -0.35(-2.72%) |
Oct 29, 2010 | 13.00 | 13.18 | 12.85 | 12.86 | 4,550,942 | -0.23(-1.76%) |
Oct 28, 2010 | 13.20 | 13.23 | 12.75 | 13.09 | 5,685,794 | +0.03(+0.23%) |
Oct 27, 2010 | 12.53 | 13.11 | 12.45 | 13.06 | 6,837,328 | +0.26(+2.03%) |
Oct 25, 2010 | 13.25 | 13.37 | 12.75 | 12.80 | 9,131,623 | -0.42(-3.18%) |
Oct 22, 2010 | 13.18 | 13.49 | 13.02 | 13.22 | 12,951,106 | -0.55(-3.99%) |
Oct 21, 2010 | 14.37 | 14.60 | 13.58 | 13.77 | 30,691,780 | -2.56(-15.68%) |
Oct 20, 2010 | 16.25 | 16.45 | 15.80 | 16.33 | 6,327,359 | +0.27(+1.68%) |
Oct 19, 2010 | 16.12 | 16.42 | 15.89 | 16.06 | 5,911,900 | -0.35(-2.13%) |
Oct 18, 2010 | 16.10 | 16.41 | 16.02 | 16.41 | 4,536,063 | +0.32(+1.99%) |
Oct 15, 2010 | 16.55 | 16.59 | 15.85 | 16.09 | 5,346,665 | -0.25(-1.53%) |
Oct 14, 2010 | 16.62 | 16.79 | 16.24 | 16.34 | 5,221,557 | -0.09(-0.55%) |
Oct 13, 2010 | 16.95 | 17.00 | 16.40 | 16.43 | 4,518,025 | -0.10(-0.60%) |
Oct 12, 2010 | 16.46 | 16.59 | 16.16 | 16.53 | 3,049,397 | -0.01(-0.06%) |
Oct 11, 2010 | 16.25 | 16.82 | 16.20 | 16.54 | 4,240,438 | +0.32(+1.97%) |
Oct 08, 2010 | 16.00 | 16.42 | 15.75 | 16.22 | 4,701,237 | +0.30(+1.88%) |
Oct 07, 2010 | 16.54 | 16.57 | 15.70 | 15.92 | 6,609,263 | -0.33(-2.03%) |
Oct 06, 2010 | 17.13 | 17.35 | 16.10 | 16.25 | 8,330,750 | -0.87(-5.08%) |
Oct 05, 2010 | 17.38 | 17.41 | 17.08 | 17.12 | 4,546,745 | +0.03(+0.18%) |
Oct 04, 2010 | 17.35 | 17.57 | 16.96 | 17.09 | 4,293,580 | -0.32(-1.84%) |
Oct 01, 2010 | 18.12 | 18.19 | 17.15 | 17.41 | 8,226,813 | -0.43(-2.41%) |
Sep 30, 2010 | 16.98 | 18.50 | 16.70 | 17.84 | 27,769,042 | -1.18(-6.20%) |
Sep 29, 2010 | 17.72 | 19.07 | 17.55 | 19.02 | 13,722,828 | +1.67(+9.63%) |
Sep 28, 2010 | 17.25 | 17.39 | 16.62 | 17.35 | 4,791,589 | +0.09(+0.52%) |
Sep 27, 2010 | 17.16 | 17.49 | 17.00 | 17.26 | 5,161,323 | +0.32(+1.89%) |
Sep 24, 2010 | 16.14 | 16.97 | 16.12 | 16.94 | 6,625,278 | +1.11(+7.01%) |
Sep 23, 2010 | 15.64 | 16.18 | 15.31 | 15.83 | 3,903,942 | -0.11(-0.69%) |
Sep 22, 2010 | 16.29 | 16.42 | 15.74 | 15.94 | 3,503,665 | -0.48(-2.92%) |
Sep 21, 2010 | 16.53 | 16.64 | 16.18 | 16.42 | 5,037,377 | +0.10(+0.61%) |
Sep 20, 2010 | 16.20 | 16.36 | 15.94 | 16.32 | 4,259,329 | +0.35(+2.19%) |
Sep 17, 2010 | 16.63 | 16.68 | 15.97 | 15.97 | 4,914,853 | -0.12(-0.75%) |
Sep 15, 2010 | 16.15 | 16.25 | 15.90 | 16.09 | 4,530,221 | -0.26(-1.59%) |
Sep 14, 2010 | 16.18 | 16.73 | 15.86 | 16.35 | 6,653,859 | +0.45(+2.83%) |
Sep 13, 2010 | 15.59 | 15.96 | 15.55 | 15.90 | 4,805,524 | +0.72(+4.74%) |
Sep 10, 2010 | 15.97 | 16.03 | 15.13 | 15.18 | 7,585,072 | -0.84(-5.24%) |
Sep 09, 2010 | 16.66 | 16.70 | 15.81 | 16.02 | 4,471,696 | -0.20(-1.23%) |
Sep 08, 2010 | 16.72 | 16.80 | 15.98 | 16.22 | 7,802,004 | -0.43(-2.58%) |
Sep 07, 2010 | 17.10 | 17.22 | 16.61 | 16.65 | 5,062,349 | -0.73(-4.21%) |
Sep 03, 2010 | 17.52 | 17.74 | 16.97 | 17.38 | 6,927,098 | +0.49(+2.92%) |
Sep 02, 2010 | 16.85 | 17.25 | 16.52 | 16.89 | 7,737,534 | +0.51(+3.11%) |