Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.69 | 13.72 | 13.61 | 13.64 | 865,388 | -0.18(-1.28%) |
Nov 29, 2010 | 13.81 | 13.86 | 13.68 | 13.82 | 1,199,443 | -0.09(-0.64%) |
Nov 26, 2010 | 13.87 | 13.94 | 13.84 | 13.91 | 104,892 | -0.05(-0.35%) |
Nov 24, 2010 | 13.83 | 13.96 | 13.96 | 13.96 | 558,133 | +0.25(+1.80%) |
Nov 23, 2010 | 13.80 | 13.82 | 13.64 | 13.71 | 2,384,817 | -0.21(-1.50%) |
Nov 22, 2010 | 13.75 | 13.92 | 13.73 | 13.92 | 568,665 | +0.11(+0.83%) |
Nov 19, 2010 | 13.76 | 13.84 | 13.73 | 13.81 | 671,392 | +0.05(+0.36%) |
Nov 18, 2010 | 13.66 | 13.82 | 13.61 | 13.76 | 973,828 | +0.24(+1.79%) |
Nov 17, 2010 | 13.55 | 13.62 | 13.46 | 13.52 | 437,746 | -0.00(-0.02%) |
Nov 16, 2010 | 13.67 | 13.70 | 13.46 | 13.52 | 1,471,662 | -0.25(-1.81%) |
Nov 15, 2010 | 13.87 | 13.89 | 13.75 | 13.77 | 723,928 | -0.06(-0.45%) |
Nov 12, 2010 | 13.95 | 14.02 | 13.73 | 13.83 | 969,736 | -0.18(-1.31%) |
Nov 11, 2010 | 13.95 | 14.03 | 13.83 | 14.01 | 1,068,367 | -0.25(-1.76%) |
Nov 10, 2010 | 14.25 | 14.28 | 14.12 | 14.26 | 974,185 | +0.02(+0.17%) |
Nov 09, 2010 | 14.34 | 14.39 | 14.18 | 14.24 | 878,033 | -0.05(-0.36%) |
Nov 08, 2010 | 14.24 | 14.32 | 14.22 | 14.29 | 1,202,695 | +0.04(+0.25%) |
Nov 05, 2010 | 14.27 | 14.28 | 14.20 | 14.25 | 1,774,362 | -0.00(-0.02%) |
Nov 04, 2010 | 14.19 | 14.28 | 14.17 | 14.26 | 690,241 | +0.21(+1.53%) |
Nov 03, 2010 | 13.99 | 14.05 | 13.87 | 14.04 | 1,482,936 | +0.07(+0.51%) |
Nov 02, 2010 | 13.95 | 14.00 | 13.92 | 13.97 | 656,674 | +0.13(+0.91%) |
Nov 01, 2010 | 13.86 | 13.97 | 13.77 | 13.85 | 1,267,960 | +0.04(+0.28%) |
Oct 29, 2010 | 13.82 | 13.89 | 13.80 | 13.81 | 716,969 | +0.02(+0.15%) |
Oct 28, 2010 | 13.85 | 13.85 | 13.68 | 13.79 | 604,058 | +0.01(+0.07%) |
Oct 27, 2010 | 13.62 | 13.78 | 13.61 | 13.78 | 1,329,317 | +0.10(+0.70%) |
Oct 25, 2010 | 13.68 | 13.77 | 13.67 | 13.68 | 503,873 | +0.05(+0.38%) |
Oct 22, 2010 | 13.54 | 13.63 | 13.52 | 13.63 | 1,391,648 | +0.11(+0.80%) |
Oct 21, 2010 | 13.60 | 13.62 | 13.39 | 13.52 | 921,466 | +0.01(+0.06%) |
Oct 20, 2010 | 13.47 | 13.61 | 13.44 | 13.51 | 590,739 | +0.08(+0.57%) |
Oct 19, 2010 | 13.42 | 13.55 | 13.33 | 13.44 | 2,605,148 | -0.22(-1.61%) |
Oct 18, 2010 | 13.63 | 13.69 | 13.57 | 13.66 | 718,536 | +0.04(+0.26%) |
Oct 15, 2010 | 13.52 | 13.62 | 13.43 | 13.62 | 746,506 | +0.27(+2.05%) |
Oct 14, 2010 | 13.38 | 13.40 | 13.27 | 13.35 | 491,353 | -0.01(-0.08%) |
Oct 13, 2010 | 13.33 | 13.42 | 13.28 | 13.36 | 1,090,789 | +0.13(+0.96%) |
Oct 12, 2010 | 13.11 | 13.27 | 13.01 | 13.23 | 614,774 | +0.11(+0.80%) |
Oct 11, 2010 | 13.14 | 13.20 | 13.10 | 13.13 | 796,433 | +0.01(+0.07%) |
Oct 08, 2010 | 13.12 | 13.14 | 12.95 | 13.12 | 560,768 | +0.10(+0.79%) |
Oct 07, 2010 | 13.06 | 13.06 | 12.92 | 13.01 | 334,036 | +0.03(+0.26%) |
Oct 06, 2010 | 13.05 | 13.12 | 12.88 | 12.98 | 744,340 | -0.10(-0.77%) |
Oct 05, 2010 | 12.93 | 13.11 | 12.92 | 13.08 | 559,241 | +0.28(+2.17%) |
Oct 04, 2010 | 12.90 | 12.93 | 12.72 | 12.80 | 1,225,617 | -0.14(-1.08%) |
Oct 01, 2010 | 12.94 | 13.07 | 12.90 | 12.94 | 1,087,162 | -0.01(-0.07%) |
Sep 30, 2010 | 13.09 | 13.16 | 12.88 | 12.95 | 1,475,397 | -0.07(-0.53%) |
Sep 29, 2010 | 12.97 | 13.07 | 12.97 | 13.02 | 406,556 | +0.00(+0.02%) |
Sep 28, 2010 | 13.03 | 13.05 | 12.81 | 13.02 | 624,922 | +0.03(+0.21%) |
Sep 27, 2010 | 13.02 | 13.10 | 12.97 | 12.99 | 843,136 | -0.02(-0.14%) |
Sep 24, 2010 | 12.88 | 13.02 | 12.88 | 13.01 | 359,558 | +0.27(+2.14%) |
Sep 23, 2010 | 12.65 | 12.86 | 12.63 | 12.74 | 1,149,900 | -0.01(-0.04%) |
Sep 22, 2010 | 12.76 | 12.81 | 12.66 | 12.74 | 609,432 | -0.07(-0.56%) |
Sep 21, 2010 | 12.84 | 12.93 | 12.78 | 12.81 | 768,404 | -0.02(-0.16%) |
Sep 20, 2010 | 12.69 | 12.86 | 12.68 | 12.83 | 502,587 | +0.18(+1.41%) |
Sep 17, 2010 | 12.65 | 12.71 | 12.60 | 12.65 | 730,416 | +0.14(+1.09%) |
Sep 15, 2010 | 12.44 | 12.54 | 12.40 | 12.52 | 887,214 | +0.07(+0.58%) |
Sep 14, 2010 | 12.36 | 12.56 | 12.34 | 12.45 | 456,501 | +0.05(+0.43%) |
Sep 13, 2010 | 12.23 | 12.42 | 12.23 | 12.39 | 1,207,211 | +0.28(+2.27%) |
Sep 10, 2010 | 12.14 | 12.14 | 12.03 | 12.12 | 309,067 | -0.00(-0.04%) |
Sep 09, 2010 | 12.22 | 12.24 | 12.11 | 12.12 | 470,113 | +0.03(+0.24%) |
Sep 08, 2010 | 12.06 | 12.13 | 12.03 | 12.09 | 641,557 | +0.06(+0.46%) |
Sep 07, 2010 | 12.09 | 12.15 | 12.03 | 12.04 | 268,950 | -0.10(-0.79%) |
Sep 03, 2010 | 12.06 | 12.14 | 12.02 | 12.13 | 2,364,324 | +0.21(+1.76%) |
Sep 02, 2010 | 11.85 | 11.94 | 11.82 | 11.92 | 281,279 | +0.10(+0.81%) |