Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.51 | 13.61 | 13.43 | 13.49 | 8,207,414 | -0.07(-0.54%) |
Nov 29, 2010 | 13.66 | 13.85 | 13.32 | 13.56 | 6,700,388 | -0.08(-0.59%) |
Nov 26, 2010 | 13.65 | 13.71 | 13.60 | 13.64 | 1,419,517 | -0.10(-0.75%) |
Nov 24, 2010 | 13.66 | 13.74 | 13.74 | 13.74 | 3,593,248 | +0.24(+1.81%) |
Nov 23, 2010 | 13.45 | 13.55 | 13.36 | 13.50 | 4,739,595 | -0.07(-0.54%) |
Nov 22, 2010 | 13.39 | 13.61 | 13.33 | 13.57 | 4,699,131 | +0.14(+1.03%) |
Nov 19, 2010 | 13.30 | 13.44 | 13.15 | 13.43 | 4,706,487 | +0.17(+1.28%) |
Nov 18, 2010 | 13.30 | 13.38 | 13.25 | 13.26 | 4,170,993 | +0.13(+1.00%) |
Nov 17, 2010 | 12.85 | 13.18 | 12.85 | 13.13 | 5,128,233 | +0.32(+2.46%) |
Nov 16, 2010 | 12.90 | 13.04 | 12.73 | 12.82 | 6,122,686 | -0.16(-1.25%) |
Nov 15, 2010 | 12.98 | 13.20 | 12.94 | 12.98 | 5,699,029 | +0.07(+0.50%) |
Nov 12, 2010 | 13.10 | 13.18 | 12.89 | 12.91 | 5,558,551 | -0.24(-1.86%) |
Nov 11, 2010 | 13.01 | 13.19 | 12.98 | 13.16 | 7,711,869 | +0.07(+0.53%) |
Nov 10, 2010 | 13.35 | 13.36 | 13.00 | 13.09 | 13,518,310 | -0.42(-3.13%) |
Nov 09, 2010 | 13.76 | 13.76 | 13.46 | 13.51 | 5,418,172 | -0.25(-1.79%) |
Nov 08, 2010 | 13.79 | 13.80 | 13.63 | 13.76 | 4,599,013 | -0.07(-0.51%) |
Nov 05, 2010 | 13.62 | 13.92 | 13.62 | 13.83 | 4,250,889 | +0.23(+1.72%) |
Nov 04, 2010 | 13.70 | 13.73 | 13.55 | 13.59 | 6,599,361 | +0.07(+0.51%) |
Nov 03, 2010 | 13.61 | 13.61 | 13.33 | 13.53 | 5,214,568 | -0.04(-0.26%) |
Nov 02, 2010 | 13.67 | 13.75 | 13.56 | 13.56 | 3,754,003 | +0.01(+0.07%) |
Nov 01, 2010 | 13.63 | 13.73 | 13.45 | 13.55 | 3,262,888 | +0.00(+0.04%) |
Oct 29, 2010 | 13.63 | 13.72 | 13.52 | 13.55 | 6,553,784 | -0.10(-0.72%) |
Oct 28, 2010 | 13.59 | 13.66 | 13.41 | 13.64 | 7,975,630 | +0.15(+1.12%) |
Oct 27, 2010 | 13.81 | 13.81 | 13.28 | 13.49 | 10,867,222 | -0.38(-2.74%) |
Oct 25, 2010 | 14.09 | 14.09 | 13.86 | 13.87 | 5,069,334 | -0.12(-0.87%) |
Oct 22, 2010 | 13.91 | 14.05 | 13.85 | 14.00 | 5,677,601 | +0.13(+0.95%) |
Oct 21, 2010 | 13.78 | 14.53 | 13.60 | 13.86 | 14,025,727 | -0.37(-2.60%) |
Oct 20, 2010 | 14.03 | 14.27 | 13.97 | 14.23 | 10,950,331 | +0.30(+2.16%) |
Oct 19, 2010 | 13.91 | 14.07 | 13.83 | 13.93 | 5,285,216 | -0.16(-1.11%) |
Oct 18, 2010 | 14.02 | 14.12 | 13.93 | 14.09 | 4,134,689 | +0.10(+0.70%) |
Oct 15, 2010 | 14.12 | 14.12 | 13.90 | 13.99 | 4,335,860 | +0.00(+0.04%) |
Oct 14, 2010 | 13.77 | 14.01 | 13.77 | 13.99 | 5,449,935 | +0.21(+1.54%) |
Oct 13, 2010 | 13.91 | 13.94 | 13.76 | 13.77 | 4,703,599 | -0.04(-0.27%) |
Oct 12, 2010 | 13.84 | 13.86 | 13.64 | 13.81 | 5,116,607 | -0.06(-0.43%) |
Oct 11, 2010 | 13.68 | 13.94 | 13.68 | 13.87 | 4,950,726 | +0.15(+1.08%) |
Oct 08, 2010 | 13.72 | 13.79 | 13.36 | 13.72 | 4,376,059 | +0.30(+2.26%) |
Oct 07, 2010 | 13.47 | 13.49 | 13.34 | 13.42 | 3,831,176 | +0.03(+0.19%) |
Oct 06, 2010 | 13.43 | 13.47 | 13.30 | 13.39 | 3,694,453 | -0.05(-0.35%) |
Oct 05, 2010 | 13.28 | 13.49 | 13.19 | 13.44 | 5,596,803 | +0.29(+2.22%) |
Oct 04, 2010 | 13.15 | 13.27 | 13.09 | 13.15 | 5,386,477 | -0.00(-0.01%) |
Oct 01, 2010 | 13.15 | 13.32 | 13.08 | 13.15 | 4,690,129 | -0.03(-0.25%) |
Sep 30, 2010 | 13.18 | 13.33 | 13.07 | 13.19 | 25,808 | +0.03(+0.21%) |
Sep 29, 2010 | 13.07 | 13.24 | 13.03 | 13.16 | 4,133,104 | +0.02(+0.16%) |
Sep 28, 2010 | 12.97 | 13.16 | 12.78 | 13.14 | 3,790,940 | +0.17(+1.32%) |
Sep 27, 2010 | 12.90 | 13.02 | 12.82 | 12.97 | 4,520,033 | +0.11(+0.82%) |
Sep 24, 2010 | 12.75 | 12.86 | 12.74 | 12.86 | 4,892,092 | +0.28(+2.21%) |
Sep 23, 2010 | 12.59 | 12.68 | 12.53 | 12.58 | 3,507,865 | -0.10(-0.81%) |
Sep 22, 2010 | 12.81 | 12.86 | 12.62 | 12.68 | 4,724,786 | -0.08(-0.64%) |
Sep 21, 2010 | 12.86 | 12.87 | 12.70 | 12.77 | 5,200,681 | -0.08(-0.61%) |
Sep 20, 2010 | 12.67 | 12.86 | 12.66 | 12.84 | 3,698,626 | +0.23(+1.86%) |
Sep 17, 2010 | 12.61 | 12.73 | 12.56 | 12.61 | 4,936,778 | -0.09(-0.72%) |
Sep 15, 2010 | 12.51 | 12.72 | 12.49 | 12.70 | 3,917,788 | +0.14(+1.10%) |
Sep 14, 2010 | 12.39 | 12.61 | 12.37 | 12.56 | 3,995,355 | +0.16(+1.29%) |
Sep 13, 2010 | 12.38 | 12.47 | 12.33 | 12.40 | 3,496,872 | +0.11(+0.93%) |
Sep 10, 2010 | 12.28 | 12.34 | 12.19 | 12.29 | 3,094,064 | +0.07(+0.59%) |
Sep 09, 2010 | 12.36 | 12.42 | 12.18 | 12.22 | 2,760,404 | -0.00(-0.03%) |
Sep 08, 2010 | 12.15 | 12.34 | 12.11 | 12.22 | 5,510,898 | +0.14(+1.16%) |
Sep 07, 2010 | 12.16 | 12.21 | 12.07 | 12.08 | 4,732,278 | -0.12(-0.99%) |
Sep 03, 2010 | 12.15 | 12.21 | 12.02 | 12.20 | 6,118,316 | +0.21(+1.76%) |
Sep 02, 2010 | 11.83 | 12.03 | 11.83 | 11.99 | 1,158 | +0.16(+1.39%) |