Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.75 | 13.86 | 13.62 | 13.67 | 9,774,287 | +0.05(+0.40%) |
Nov 29, 2010 | 13.95 | 13.98 | 13.59 | 13.62 | 12,041,730 | -0.38(-2.69%) |
Nov 26, 2010 | 13.95 | 14.08 | 13.88 | 13.99 | 2,181,950 | -0.21(-1.49%) |
Nov 24, 2010 | 14.24 | 14.20 | 14.20 | 14.20 | 4,147,630 | +0.09(+0.61%) |
Nov 23, 2010 | 14.13 | 14.31 | 14.04 | 14.12 | 7,025,405 | -0.08(-0.55%) |
Nov 22, 2010 | 14.02 | 14.27 | 13.91 | 14.20 | 7,073,688 | +0.17(+1.23%) |
Nov 19, 2010 | 13.92 | 14.10 | 13.84 | 14.02 | 5,989,770 | +0.06(+0.45%) |
Nov 18, 2010 | 13.91 | 14.10 | 13.91 | 13.96 | 5,714,973 | +0.28(+2.06%) |
Nov 17, 2010 | 13.64 | 13.98 | 13.61 | 13.68 | 5,437,254 | +0.02(+0.11%) |
Nov 16, 2010 | 13.83 | 13.99 | 13.54 | 13.66 | 9,659,034 | -0.45(-3.17%) |
Nov 15, 2010 | 14.43 | 14.46 | 14.08 | 14.11 | 5,725,754 | -0.27(-1.91%) |
Nov 12, 2010 | 14.34 | 14.70 | 14.23 | 14.38 | 8,081,751 | -0.25(-1.71%) |
Nov 11, 2010 | 14.64 | 14.76 | 14.44 | 14.64 | 6,278,462 | -0.02(-0.16%) |
Nov 10, 2010 | 14.64 | 14.75 | 14.27 | 14.66 | 11,038,933 | +0.17(+1.19%) |
Nov 09, 2010 | 15.22 | 15.53 | 14.39 | 14.49 | 14,619,886 | -0.28(-1.91%) |
Nov 08, 2010 | 14.75 | 15.13 | 14.63 | 14.77 | 6,929,931 | -0.01(-0.05%) |
Nov 05, 2010 | 14.65 | 15.06 | 14.63 | 14.78 | 6,994,335 | +0.00(+0.00%) |
Nov 04, 2010 | 14.45 | 14.79 | 14.26 | 14.78 | 11,742,250 | +0.81(+5.78%) |
Nov 03, 2010 | 14.07 | 14.23 | 13.68 | 13.97 | 9,624,910 | -0.11(-0.78%) |
Nov 02, 2010 | 14.13 | 14.20 | 14.03 | 14.08 | 5,886,404 | +0.05(+0.33%) |
Nov 01, 2010 | 14.22 | 14.24 | 13.94 | 14.03 | 5,232,284 | -0.05(-0.33%) |
Oct 29, 2010 | 13.95 | 14.20 | 13.95 | 14.08 | 4,665,852 | +0.23(+1.64%) |
Oct 28, 2010 | 13.69 | 14.07 | 13.55 | 13.85 | 7,958,730 | +0.41(+3.03%) |
Oct 27, 2010 | 13.67 | 13.71 | 13.22 | 13.44 | 9,846,543 | -0.45(-3.27%) |
Oct 25, 2010 | 14.12 | 14.12 | 13.84 | 13.90 | 5,077,134 | +0.09(+0.68%) |
Oct 22, 2010 | 13.79 | 13.88 | 13.65 | 13.80 | 4,720,051 | +0.06(+0.46%) |
Oct 21, 2010 | 14.18 | 14.27 | 13.63 | 13.74 | 11,954,874 | -0.49(-3.42%) |
Oct 20, 2010 | 13.93 | 14.36 | 13.92 | 14.23 | 8,398,506 | +0.31(+2.25%) |
Oct 19, 2010 | 14.17 | 14.31 | 13.68 | 13.91 | 14,141,818 | -0.80(-5.44%) |
Oct 18, 2010 | 14.77 | 14.82 | 14.60 | 14.71 | 8,798,871 | -0.20(-1.37%) |
Oct 15, 2010 | 15.09 | 15.20 | 14.84 | 14.92 | 10,871,276 | -0.23(-1.50%) |
Oct 14, 2010 | 15.43 | 15.56 | 15.11 | 15.15 | 8,879,315 | -0.27(-1.78%) |
Oct 13, 2010 | 15.11 | 15.61 | 15.00 | 15.42 | 13,045,873 | +0.56(+3.80%) |
Oct 12, 2010 | 14.82 | 14.94 | 14.68 | 14.86 | 8,071,540 | -0.16(-1.05%) |
Oct 11, 2010 | 14.89 | 15.06 | 14.68 | 15.01 | 4,470,246 | +0.11(+0.74%) |
Oct 08, 2010 | 14.90 | 14.95 | 14.73 | 14.90 | 6,979,953 | +0.05(+0.32%) |
Oct 07, 2010 | 15.40 | 15.43 | 14.68 | 14.86 | 11,501,879 | -0.48(-3.12%) |
Oct 06, 2010 | 15.35 | 15.46 | 15.27 | 15.33 | 8,202,065 | +0.10(+0.67%) |
Oct 05, 2010 | 14.98 | 15.40 | 14.96 | 15.23 | 484 | +0.44(+2.97%) |
Oct 04, 2010 | 14.70 | 14.86 | 14.52 | 14.79 | 6,179,657 | -0.03(-0.21%) |
Oct 01, 2010 | 14.82 | 14.97 | 14.76 | 14.82 | 6,585,934 | +0.09(+0.58%) |
Sep 30, 2010 | 14.81 | 14.90 | 14.54 | 14.74 | 7,797,096 | -0.11(-0.74%) |
Sep 29, 2010 | 14.90 | 14.96 | 14.75 | 14.85 | 7,613,405 | -0.05(-0.37%) |
Sep 28, 2010 | 14.51 | 14.95 | 14.38 | 14.90 | 10,930,537 | +0.23(+1.55%) |
Sep 27, 2010 | 14.89 | 14.89 | 14.62 | 14.68 | 5,460,455 | -0.23(-1.53%) |
Sep 24, 2010 | 15.18 | 15.18 | 14.74 | 14.90 | 15,292,381 | -0.01(-0.05%) |
Sep 23, 2010 | 14.64 | 14.97 | 14.57 | 14.91 | 11,868,017 | +0.10(+0.69%) |
Sep 22, 2010 | 15.09 | 15.28 | 14.76 | 14.81 | 13,366,701 | +0.01(+0.05%) |
Sep 21, 2010 | 14.61 | 14.89 | 14.35 | 14.80 | 3,251 | +0.04(+0.27%) |
Sep 20, 2010 | 14.42 | 14.85 | 14.38 | 14.76 | 13,771,908 | +0.49(+3.41%) |
Sep 17, 2010 | 14.28 | 14.90 | 14.28 | 14.28 | 16,753,786 | +0.49(+3.53%) |
Sep 15, 2010 | 13.40 | 14.05 | 13.30 | 13.79 | 18,530,542 | +0.41(+3.05%) |
Sep 14, 2010 | 13.18 | 13.59 | 13.15 | 13.38 | 1,912 | +0.41(+3.14%) |
Sep 13, 2010 | 13.19 | 13.24 | 12.97 | 12.97 | 4,567,879 | -0.25(-1.90%) |
Sep 10, 2010 | 12.98 | 13.32 | 12.90 | 13.22 | 6,450,568 | +0.16(+1.20%) |
Sep 09, 2010 | 13.39 | 13.44 | 12.98 | 13.07 | 6,704,839 | -0.27(-2.00%) |
Sep 08, 2010 | 13.57 | 13.67 | 13.33 | 13.33 | 6,253,528 | -0.11(-0.82%) |
Sep 07, 2010 | 13.85 | 13.92 | 13.39 | 13.44 | 2,167 | -0.23(-1.66%) |
Sep 03, 2010 | 13.41 | 13.68 | 13.30 | 13.67 | 17,088,916 | +0.34(+2.53%) |
Sep 02, 2010 | 13.29 | 13.53 | 13.08 | 13.33 | 254 | +0.19(+1.43%) |