Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.32 | 14.72 | 14.32 | 14.66 | 420,620 | +0.16(+1.11%) |
Nov 29, 2010 | 14.51 | 14.57 | 14.38 | 14.50 | 361,065 | -0.11(-0.75%) |
Nov 26, 2010 | 14.52 | 14.73 | 14.50 | 14.61 | 132,099 | -0.07(-0.50%) |
Nov 24, 2010 | 14.62 | 14.68 | 14.68 | 14.68 | 699,333 | +0.15(+1.01%) |
Nov 23, 2010 | 14.54 | 14.68 | 14.40 | 14.54 | 267,816 | -0.08(-0.55%) |
Nov 22, 2010 | 14.52 | 14.71 | 14.44 | 14.62 | 508,240 | +0.01(+0.10%) |
Nov 19, 2010 | 14.61 | 14.63 | 14.45 | 14.60 | 385,659 | -0.02(-0.15%) |
Nov 18, 2010 | 14.46 | 14.73 | 14.42 | 14.62 | 283,169 | +0.25(+1.73%) |
Nov 17, 2010 | 14.37 | 14.54 | 14.33 | 14.38 | 772,019 | +0.01(+0.08%) |
Nov 16, 2010 | 14.55 | 14.58 | 14.26 | 14.36 | 491,335 | -0.21(-1.45%) |
Nov 15, 2010 | 14.58 | 14.75 | 14.51 | 14.58 | 321,464 | +0.00(+0.00%) |
Nov 12, 2010 | 14.72 | 14.82 | 14.56 | 14.58 | 251,094 | -0.24(-1.62%) |
Nov 11, 2010 | 14.85 | 14.98 | 14.73 | 14.82 | 429,616 | -0.08(-0.54%) |
Nov 10, 2010 | 15.01 | 15.14 | 14.76 | 14.90 | 293,419 | -0.12(-0.78%) |
Nov 09, 2010 | 15.04 | 15.15 | 14.90 | 15.01 | 289,792 | -0.10(-0.67%) |
Nov 08, 2010 | 15.16 | 15.20 | 15.06 | 15.12 | 235,537 | -0.17(-1.10%) |
Nov 05, 2010 | 15.44 | 15.48 | 15.22 | 15.28 | 2,237,121 | -0.18(-1.18%) |
Nov 04, 2010 | 15.46 | 15.60 | 15.42 | 15.46 | 1,300,201 | +0.07(+0.43%) |
Nov 03, 2010 | 15.47 | 15.52 | 15.28 | 15.40 | 1,058,410 | -0.01(-0.05%) |
Nov 02, 2010 | 15.46 | 15.54 | 14.91 | 15.41 | 575,736 | +0.10(+0.67%) |
Nov 01, 2010 | 15.40 | 15.59 | 15.28 | 15.30 | 527,614 | -0.12(-0.80%) |
Oct 29, 2010 | 14.99 | 15.46 | 14.99 | 15.43 | 198,870 | +0.34(+2.27%) |
Oct 28, 2010 | 14.98 | 15.20 | 14.94 | 15.09 | 261,021 | +0.20(+1.37%) |
Oct 27, 2010 | 15.02 | 15.08 | 14.82 | 14.88 | 228,982 | -0.38(-2.48%) |
Oct 25, 2010 | 15.14 | 15.33 | 15.13 | 15.26 | 153,527 | +0.21(+1.40%) |
Oct 22, 2010 | 15.01 | 15.09 | 14.92 | 15.05 | 142,656 | +0.06(+0.39%) |
Oct 21, 2010 | 14.99 | 15.10 | 14.81 | 14.99 | 337,491 | +0.09(+0.59%) |
Oct 20, 2010 | 15.03 | 15.09 | 14.89 | 14.90 | 365,815 | -0.09(-0.58%) |
Oct 19, 2010 | 15.15 | 15.18 | 14.93 | 14.99 | 149,642 | -0.28(-1.81%) |
Oct 18, 2010 | 15.14 | 15.46 | 15.14 | 15.27 | 255,031 | +0.11(+0.72%) |
Oct 15, 2010 | 15.23 | 15.23 | 14.81 | 15.16 | 510,742 | -0.07(-0.43%) |
Oct 14, 2010 | 15.45 | 15.46 | 15.07 | 15.22 | 674,304 | -0.20(-1.28%) |
Oct 13, 2010 | 15.46 | 15.52 | 15.31 | 15.42 | 644,000 | +0.01(+0.09%) |
Oct 12, 2010 | 15.37 | 15.52 | 15.26 | 15.41 | 228,554 | +0.07(+0.43%) |
Oct 11, 2010 | 15.43 | 15.54 | 15.33 | 15.34 | 69,128 | -0.10(-0.66%) |
Oct 08, 2010 | 15.44 | 15.47 | 15.28 | 15.44 | 171,643 | +0.07(+0.43%) |
Oct 07, 2010 | 15.53 | 15.54 | 15.26 | 15.38 | 214,294 | -0.08(-0.52%) |
Oct 06, 2010 | 15.48 | 15.62 | 15.32 | 15.46 | 206,443 | -0.07(-0.42%) |
Oct 05, 2010 | 15.44 | 15.62 | 15.42 | 15.52 | 146 | +0.13(+0.85%) |
Oct 04, 2010 | 15.50 | 15.59 | 15.30 | 15.39 | 245,927 | -0.20(-1.31%) |
Oct 01, 2010 | 15.60 | 15.65 | 15.10 | 15.60 | 781,839 | +0.47(+3.08%) |
Sep 30, 2010 | 15.12 | 15.42 | 14.86 | 15.13 | 757,472 | +0.38(+2.57%) |
Sep 29, 2010 | 14.66 | 14.91 | 14.59 | 14.75 | 526,166 | +0.06(+0.40%) |
Sep 28, 2010 | 14.29 | 14.74 | 14.29 | 14.69 | 739,482 | +0.35(+2.44%) |
Sep 27, 2010 | 14.01 | 14.40 | 14.00 | 14.34 | 272,468 | +0.31(+2.23%) |
Sep 24, 2010 | 13.71 | 14.07 | 13.71 | 14.03 | 316,037 | +0.48(+3.55%) |
Sep 23, 2010 | 13.80 | 13.88 | 13.53 | 13.55 | 199,619 | -0.38(-2.72%) |
Sep 22, 2010 | 13.85 | 14.01 | 13.84 | 13.93 | 90,999 | +0.01(+0.10%) |
Sep 21, 2010 | 14.14 | 14.38 | 13.88 | 13.91 | 347,062 | -0.23(-1.65%) |
Sep 20, 2010 | 13.96 | 14.28 | 13.96 | 14.15 | 191,887 | +0.16(+1.15%) |
Sep 17, 2010 | 13.99 | 14.20 | 13.94 | 13.99 | 509,563 | +0.17(+1.21%) |
Sep 15, 2010 | 13.84 | 13.84 | 13.70 | 13.82 | 151,542 | -0.04(-0.32%) |
Sep 14, 2010 | 13.64 | 13.95 | 13.57 | 13.86 | 143,739 | +0.23(+1.66%) |
Sep 13, 2010 | 14.04 | 14.13 | 13.54 | 13.64 | 428,238 | -0.27(-1.94%) |
Sep 10, 2010 | 14.18 | 14.18 | 13.83 | 13.91 | 232,414 | -0.27(-1.90%) |
Sep 09, 2010 | 14.10 | 14.23 | 13.98 | 14.18 | 291,424 | +0.17(+1.20%) |
Sep 08, 2010 | 13.84 | 14.07 | 13.79 | 14.01 | 306,944 | +0.19(+1.37%) |
Sep 07, 2010 | 13.80 | 13.90 | 13.69 | 13.82 | 281,324 | -0.01(-0.11%) |
Sep 03, 2010 | 13.48 | 13.88 | 13.48 | 13.83 | 490,570 | +0.42(+3.15%) |
Sep 02, 2010 | 13.42 | 13.56 | 13.29 | 13.41 | 956 | +0.01(+0.05%) |