Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.53 | 14.71 | 14.53 | 14.63 | 172,940 | -0.16(-1.08%) |
Nov 29, 2010 | 14.75 | 14.85 | 14.59 | 14.79 | 199,398 | -0.13(-0.87%) |
Nov 26, 2010 | 14.85 | 14.95 | 14.80 | 14.92 | 24,436 | -0.15(-1.00%) |
Nov 24, 2010 | 14.96 | 15.07 | 15.07 | 15.07 | 120,659 | +0.19(+1.28%) |
Nov 23, 2010 | 14.92 | 14.94 | 14.83 | 14.88 | 177,127 | -0.35(-2.30%) |
Nov 22, 2010 | 15.14 | 15.24 | 15.06 | 15.23 | 111,760 | -0.08(-0.52%) |
Nov 19, 2010 | 15.19 | 15.31 | 15.10 | 15.31 | 131,890 | +0.07(+0.46%) |
Nov 18, 2010 | 15.15 | 15.26 | 15.15 | 15.24 | 179,410 | +0.28(+1.87%) |
Nov 17, 2010 | 14.93 | 15.00 | 14.88 | 14.96 | 100,101 | +0.08(+0.54%) |
Nov 16, 2010 | 15.05 | 15.09 | 14.80 | 14.88 | 156,776 | -0.27(-1.78%) |
Nov 15, 2010 | 15.25 | 15.35 | 15.15 | 15.15 | 107,991 | +0.00(+0.00%) |
Nov 12, 2010 | 15.24 | 15.29 | 15.06 | 15.15 | 84,218 | -0.18(-1.17%) |
Nov 11, 2010 | 15.32 | 15.34 | 15.26 | 15.33 | 120,797 | -0.12(-0.74%) |
Nov 10, 2010 | 15.41 | 15.47 | 15.25 | 15.45 | 166,038 | +0.10(+0.62%) |
Nov 09, 2010 | 15.62 | 15.68 | 15.33 | 15.35 | 124,772 | -0.22(-1.41%) |
Nov 08, 2010 | 15.57 | 15.57 | 15.48 | 15.57 | 147,751 | -0.05(-0.32%) |
Nov 05, 2010 | 15.87 | 15.87 | 15.56 | 15.62 | 110,156 | -0.04(-0.26%) |
Nov 04, 2010 | 15.63 | 15.66 | 15.57 | 15.66 | 173,576 | +0.30(+1.95%) |
Nov 03, 2010 | 15.43 | 15.44 | 15.18 | 15.36 | 2,067,238 | -0.01(-0.07%) |
Nov 02, 2010 | 15.32 | 15.39 | 15.32 | 15.37 | 122,340 | +0.18(+1.18%) |
Nov 01, 2010 | 15.36 | 15.36 | 15.13 | 15.19 | 125,290 | -0.02(-0.13%) |
Oct 29, 2010 | 15.15 | 15.21 | 15.13 | 15.21 | 64,342 | +0.05(+0.33%) |
Oct 28, 2010 | 15.12 | 15.20 | 15.10 | 15.16 | 127,656 | +0.11(+0.73%) |
Oct 27, 2010 | 15.08 | 15.08 | 14.91 | 15.05 | 145,157 | -0.21(-1.38%) |
Oct 25, 2010 | 15.46 | 15.46 | 15.26 | 15.26 | 176,304 | -0.01(-0.07%) |
Oct 22, 2010 | 15.31 | 15.49 | 15.20 | 15.27 | 110,636 | -0.02(-0.13%) |
Oct 21, 2010 | 15.29 | 15.40 | 15.17 | 15.29 | 73,081 | +0.00(+0.00%) |
Oct 20, 2010 | 15.12 | 15.33 | 15.12 | 15.29 | 64,210 | +0.19(+1.26%) |
Oct 19, 2010 | 15.14 | 15.50 | 14.99 | 15.10 | 114,944 | -0.40(-2.58%) |
Oct 18, 2010 | 15.34 | 15.50 | 15.24 | 15.50 | 96,155 | +0.18(+1.17%) |
Oct 15, 2010 | 15.45 | 15.45 | 15.25 | 15.32 | 102,954 | -0.04(-0.26%) |
Oct 14, 2010 | 15.40 | 15.40 | 15.26 | 15.36 | 128,255 | +0.03(+0.20%) |
Oct 13, 2010 | 15.25 | 15.37 | 15.22 | 15.33 | 214,020 | +0.19(+1.25%) |
Oct 12, 2010 | 15.07 | 15.15 | 14.97 | 15.14 | 90,255 | -0.01(-0.07%) |
Oct 11, 2010 | 15.19 | 15.19 | 15.08 | 15.15 | 124,299 | +0.00(+0.00%) |
Oct 08, 2010 | 15.15 | 15.16 | 15.02 | 15.15 | 129,755 | +0.09(+0.60%) |
Oct 07, 2010 | 15.20 | 15.20 | 14.95 | 15.06 | 124,865 | -0.05(-0.33%) |
Oct 06, 2010 | 15.13 | 15.15 | 15.01 | 15.11 | 1,873,405 | +0.08(+0.53%) |
Oct 05, 2010 | 14.93 | 15.05 | 14.84 | 15.03 | 133,922 | +0.33(+2.24%) |
Oct 04, 2010 | 14.74 | 14.80 | 14.62 | 14.70 | 144,460 | -0.07(-0.47%) |
Oct 01, 2010 | 14.77 | 14.82 | 14.67 | 14.77 | 101,589 | +0.13(+0.89%) |
Sep 30, 2010 | 14.75 | 14.80 | 14.55 | 14.64 | 85,382 | -0.01(-0.07%) |
Sep 29, 2010 | 14.66 | 14.70 | 14.58 | 14.65 | 121,816 | -0.04(-0.27%) |
Sep 28, 2010 | 14.75 | 14.75 | 14.45 | 14.69 | 156,303 | +0.09(+0.62%) |
Sep 27, 2010 | 14.69 | 14.69 | 14.57 | 14.60 | 158,936 | -0.05(-0.34%) |
Sep 24, 2010 | 14.51 | 14.65 | 14.51 | 14.65 | 71,933 | +0.30(+2.09%) |
Sep 23, 2010 | 14.31 | 14.46 | 14.23 | 14.35 | 89,824 | -0.14(-0.97%) |
Sep 22, 2010 | 14.54 | 14.59 | 14.41 | 14.49 | 71,882 | -0.04(-0.28%) |
Sep 21, 2010 | 14.59 | 14.61 | 14.44 | 14.53 | 149,435 | -0.01(-0.07%) |
Sep 20, 2010 | 14.39 | 14.55 | 14.35 | 14.54 | 63,010 | +0.24(+1.68%) |
Sep 17, 2010 | 14.30 | 14.48 | 14.28 | 14.30 | 36,424 | -0.23(-1.58%) |
Sep 15, 2010 | 14.40 | 14.54 | 14.40 | 14.53 | 107,567 | +0.04(+0.29%) |
Sep 14, 2010 | 14.36 | 14.55 | 14.36 | 14.49 | 51,152 | +0.08(+0.54%) |
Sep 13, 2010 | 14.39 | 14.41 | 14.36 | 14.41 | 65,473 | +0.16(+1.12%) |
Sep 10, 2010 | 14.14 | 14.25 | 14.14 | 14.25 | 47,150 | +0.10(+0.71%) |
Sep 09, 2010 | 14.25 | 14.25 | 14.12 | 14.15 | 59,006 | +0.04(+0.28%) |
Sep 08, 2010 | 14.06 | 14.19 | 14.06 | 14.11 | 86,443 | +0.13(+0.93%) |
Sep 07, 2010 | 14.05 | 14.07 | 13.98 | 13.98 | 106,689 | -0.22(-1.55%) |
Sep 03, 2010 | 14.13 | 14.21 | 14.08 | 14.20 | 122,705 | +0.20(+1.43%) |
Sep 02, 2010 | 13.95 | 14.00 | 13.89 | 14.00 | 79,326 | +0.12(+0.86%) |