Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.30 | 15.70 | 15.27 | 15.63 | 3,384,015 | +0.15(+0.99%) |
Nov 29, 2010 | 15.19 | 15.53 | 15.08 | 15.47 | 2,616,548 | +0.19(+1.25%) |
Nov 26, 2010 | 15.15 | 15.45 | 15.11 | 15.28 | 639,253 | +0.03(+0.20%) |
Nov 24, 2010 | 14.88 | 15.25 | 15.25 | 15.25 | 2,234,181 | +0.45(+3.05%) |
Nov 23, 2010 | 14.53 | 14.87 | 14.49 | 14.80 | 2,748,558 | +0.11(+0.73%) |
Nov 22, 2010 | 14.32 | 14.74 | 14.30 | 14.69 | 3,238,476 | +0.34(+2.34%) |
Nov 19, 2010 | 14.32 | 14.41 | 14.25 | 14.36 | 2,213,967 | +0.03(+0.21%) |
Nov 18, 2010 | 14.26 | 14.49 | 14.20 | 14.33 | 1,819,240 | +0.24(+1.74%) |
Nov 17, 2010 | 14.00 | 14.22 | 13.94 | 14.08 | 3,275,244 | +0.14(+0.99%) |
Nov 16, 2010 | 14.20 | 14.29 | 13.85 | 13.94 | 1,194,088 | -0.31(-2.20%) |
Nov 15, 2010 | 14.43 | 14.69 | 14.17 | 14.26 | 1,961,583 | -0.08(-0.53%) |
Nov 12, 2010 | 14.49 | 14.62 | 14.19 | 14.33 | 1,886,459 | -0.30(-2.04%) |
Nov 11, 2010 | 14.82 | 14.91 | 14.31 | 14.63 | 5,328,357 | +0.30(+2.08%) |
Nov 10, 2010 | 14.17 | 14.38 | 14.04 | 14.33 | 3,371,663 | +0.15(+1.02%) |
Nov 09, 2010 | 14.41 | 14.44 | 14.08 | 14.19 | 2,035,639 | -0.21(-1.49%) |
Nov 08, 2010 | 14.32 | 14.56 | 14.22 | 14.40 | 2,140,002 | -0.04(-0.26%) |
Nov 05, 2010 | 14.51 | 14.58 | 14.35 | 14.44 | 2,333,241 | -0.02(-0.11%) |
Nov 04, 2010 | 14.62 | 14.73 | 14.38 | 14.46 | 2,775,411 | +0.02(+0.11%) |
Nov 03, 2010 | 14.26 | 14.58 | 14.26 | 14.44 | 2,242,504 | +0.15(+1.02%) |
Nov 02, 2010 | 14.33 | 14.53 | 14.23 | 14.30 | 1,895,269 | +0.11(+0.81%) |
Nov 01, 2010 | 14.22 | 14.35 | 14.10 | 14.18 | 1,921,876 | +0.01(+0.05%) |
Oct 29, 2010 | 14.01 | 14.43 | 13.99 | 14.17 | 3,681,017 | +0.18(+1.26%) |
Oct 28, 2010 | 14.14 | 14.14 | 13.73 | 14.00 | 3,276,277 | -0.02(-0.11%) |
Oct 27, 2010 | 15.08 | 15.08 | 13.88 | 14.01 | 6,821,052 | -1.28(-8.40%) |
Oct 25, 2010 | 15.60 | 15.70 | 15.24 | 15.30 | 3,600,828 | -0.14(-0.89%) |
Oct 22, 2010 | 15.04 | 15.61 | 15.04 | 15.43 | 2,960,532 | +0.47(+3.12%) |
Oct 21, 2010 | 15.06 | 15.21 | 14.82 | 14.97 | 1,317,827 | +0.00(+0.00%) |
Oct 20, 2010 | 14.88 | 15.09 | 14.78 | 14.97 | 1,353,027 | +0.15(+0.98%) |
Oct 19, 2010 | 15.04 | 15.16 | 14.71 | 14.82 | 2,116,135 | -0.49(-3.19%) |
Oct 18, 2010 | 15.21 | 15.46 | 15.19 | 15.31 | 1,879,928 | +0.10(+0.65%) |
Oct 15, 2010 | 15.14 | 15.25 | 14.93 | 15.21 | 1,679,594 | +0.21(+1.43%) |
Oct 14, 2010 | 15.08 | 15.12 | 14.83 | 15.00 | 2,217,947 | -0.16(-1.06%) |
Oct 13, 2010 | 15.27 | 15.29 | 14.98 | 15.16 | 2,318,293 | -0.05(-0.30%) |
Oct 12, 2010 | 14.89 | 15.27 | 14.83 | 15.21 | 1,742,331 | +0.24(+1.63%) |
Oct 11, 2010 | 14.76 | 15.10 | 14.69 | 14.96 | 3,682,924 | +0.41(+2.78%) |
Oct 08, 2010 | 14.56 | 14.72 | 14.36 | 14.56 | 2,491,824 | +0.05(+0.32%) |
Oct 07, 2010 | 14.56 | 14.72 | 14.31 | 14.51 | 3,026,393 | +0.00(+0.00%) |
Oct 06, 2010 | 14.75 | 14.89 | 14.32 | 14.51 | 2,151,206 | -0.21(-1.40%) |
Oct 05, 2010 | 14.89 | 14.95 | 14.72 | 14.72 | 2,219,268 | +0.02(+0.16%) |
Oct 04, 2010 | 14.56 | 14.76 | 14.49 | 14.69 | 3,172,224 | +0.12(+0.84%) |
Oct 01, 2010 | 14.57 | 14.57 | 14.34 | 14.57 | 2,565,890 | +0.15(+1.04%) |
Sep 30, 2010 | 14.42 | 14.56 | 14.27 | 14.42 | 14,781 | +0.02(+0.12%) |
Sep 29, 2010 | 14.27 | 14.42 | 14.15 | 14.40 | 2,259,293 | +0.04(+0.27%) |
Sep 28, 2010 | 14.01 | 14.36 | 13.91 | 14.36 | 2,328,540 | +0.36(+2.57%) |
Sep 27, 2010 | 14.07 | 14.18 | 13.97 | 14.01 | 2,431,799 | -0.07(-0.49%) |
Sep 24, 2010 | 13.95 | 14.21 | 13.93 | 14.07 | 1,840,742 | +0.29(+2.11%) |
Sep 23, 2010 | 13.57 | 14.10 | 13.50 | 13.78 | 2,870,695 | +0.09(+0.67%) |
Sep 22, 2010 | 13.50 | 13.78 | 13.42 | 13.69 | 2,183,344 | +0.14(+1.02%) |
Sep 21, 2010 | 13.52 | 13.70 | 13.36 | 13.55 | 2,154,961 | +0.08(+0.57%) |
Sep 20, 2010 | 13.49 | 13.63 | 13.26 | 13.48 | 3,567,124 | -0.02(-0.11%) |
Sep 17, 2010 | 13.49 | 14.03 | 13.19 | 13.49 | 7,258,068 | -0.86(-5.97%) |
Sep 15, 2010 | 14.20 | 14.44 | 14.18 | 14.35 | 2,014,989 | +0.11(+0.75%) |
Sep 14, 2010 | 14.09 | 14.36 | 13.99 | 14.24 | 1,589,098 | +0.16(+1.14%) |
Sep 13, 2010 | 13.91 | 14.13 | 13.85 | 14.08 | 1,529,630 | +0.35(+2.56%) |
Sep 10, 2010 | 13.66 | 14.04 | 13.66 | 13.73 | 1,634,213 | +0.07(+0.50%) |
Sep 09, 2010 | 13.84 | 13.84 | 13.52 | 13.66 | 1,678,412 | -0.05(-0.39%) |
Sep 08, 2010 | 13.65 | 13.78 | 13.58 | 13.71 | 1,454,348 | +0.16(+1.18%) |
Sep 07, 2010 | 13.89 | 13.93 | 13.53 | 13.55 | 143 | -0.12(-0.89%) |
Sep 03, 2010 | 13.92 | 14.12 | 13.49 | 13.68 | 3,025,538 | -0.11(-0.83%) |
Sep 02, 2010 | 12.87 | 13.82 | 12.64 | 13.79 | 176 | +1.18(+9.32%) |