Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.60 | 13.67 | 13.35 | 13.38 | 851,366 | -0.43(-3.11%) |
Nov 29, 2010 | 13.60 | 13.85 | 13.37 | 13.81 | 737,871 | +0.14(+1.02%) |
Nov 26, 2010 | 13.51 | 13.88 | 13.50 | 13.67 | 342,327 | +0.08(+0.59%) |
Nov 24, 2010 | 13.69 | 13.59 | 13.59 | 13.59 | 1,277,761 | +0.06(+0.44%) |
Nov 23, 2010 | 13.85 | 14.03 | 13.50 | 13.53 | 1,367,830 | -0.48(-3.43%) |
Nov 22, 2010 | 13.91 | 14.08 | 13.80 | 14.01 | 936,496 | -0.06(-0.43%) |
Nov 19, 2010 | 14.02 | 14.12 | 13.92 | 14.07 | 701,305 | +0.05(+0.36%) |
Nov 18, 2010 | 13.97 | 14.21 | 13.85 | 14.02 | 1,491,280 | +0.04(+0.29%) |
Nov 17, 2010 | 13.96 | 14.26 | 13.81 | 13.98 | 2,234,985 | +0.15(+1.08%) |
Nov 16, 2010 | 14.25 | 14.30 | 13.76 | 13.83 | 1,488,348 | -0.34(-2.40%) |
Nov 15, 2010 | 14.28 | 14.53 | 14.16 | 14.17 | 1,417,767 | -0.04(-0.28%) |
Nov 12, 2010 | 14.45 | 14.55 | 14.15 | 14.21 | 1,288,574 | -0.41(-2.80%) |
Nov 11, 2010 | 13.75 | 14.73 | 13.75 | 14.62 | 3,139,122 | +0.13(+0.90%) |
Nov 10, 2010 | 14.57 | 14.60 | 14.15 | 14.49 | 1,188,642 | -0.11(-0.75%) |
Nov 09, 2010 | 15.30 | 15.59 | 13.45 | 14.60 | 3,088,016 | -0.89(-5.75%) |
Nov 08, 2010 | 15.47 | 15.53 | 15.20 | 15.49 | 765,796 | +0.14(+0.91%) |
Nov 05, 2010 | 15.73 | 15.74 | 15.08 | 15.35 | 860,735 | -0.35(-2.23%) |
Nov 04, 2010 | 15.50 | 15.80 | 15.40 | 15.70 | 1,491,835 | +0.44(+2.88%) |
Nov 03, 2010 | 14.50 | 15.40 | 14.40 | 15.26 | 2,295,335 | +0.78(+5.39%) |
Nov 02, 2010 | 14.28 | 14.56 | 14.15 | 14.48 | 595,020 | +0.32(+2.26%) |
Nov 01, 2010 | 14.59 | 14.84 | 14.10 | 14.16 | 675,965 | -0.36(-2.48%) |
Oct 29, 2010 | 14.36 | 14.62 | 14.23 | 14.52 | 611,859 | +0.19(+1.33%) |
Oct 28, 2010 | 14.80 | 14.86 | 14.23 | 14.33 | 640,076 | -0.43(-2.91%) |
Oct 27, 2010 | 14.50 | 14.94 | 14.50 | 14.76 | 1,010,337 | +0.73(+5.20%) |
Oct 25, 2010 | 13.77 | 14.23 | 13.77 | 14.03 | 751,325 | +0.34(+2.48%) |
Oct 22, 2010 | 13.86 | 13.86 | 13.55 | 13.69 | 779,501 | -0.17(-1.23%) |
Oct 21, 2010 | 14.20 | 14.25 | 13.48 | 13.86 | 1,449,295 | -0.37(-2.60%) |
Oct 20, 2010 | 14.54 | 14.54 | 14.20 | 14.23 | 689,081 | -0.26(-1.79%) |
Oct 19, 2010 | 14.34 | 14.84 | 14.19 | 14.49 | 911,761 | -0.05(-0.34%) |
Oct 18, 2010 | 14.77 | 14.89 | 14.35 | 14.54 | 623,945 | -0.25(-1.69%) |
Oct 15, 2010 | 14.64 | 15.15 | 14.39 | 14.79 | 1,725,476 | +0.37(+2.57%) |
Oct 14, 2010 | 14.28 | 14.87 | 14.23 | 14.42 | 903,255 | +0.12(+0.84%) |
Oct 13, 2010 | 14.18 | 14.47 | 13.97 | 14.30 | 943,194 | +0.38(+2.73%) |
Oct 12, 2010 | 14.00 | 14.15 | 13.69 | 13.92 | 875,686 | -0.13(-0.93%) |
Oct 11, 2010 | 14.04 | 14.38 | 14.04 | 14.05 | 583,330 | +0.05(+0.36%) |
Oct 08, 2010 | 13.80 | 14.13 | 13.76 | 14.00 | 704,754 | +0.20(+1.45%) |
Oct 07, 2010 | 13.86 | 14.00 | 13.68 | 13.80 | 508,093 | +0.02(+0.15%) |
Oct 06, 2010 | 13.99 | 14.27 | 13.73 | 13.78 | 1,019,815 | -0.13(-0.93%) |
Oct 05, 2010 | 13.75 | 13.99 | 13.40 | 13.91 | 1,624,954 | +0.65(+4.90%) |
Oct 04, 2010 | 14.05 | 14.05 | 13.14 | 13.26 | 2,263,884 | -0.92(-6.49%) |
Oct 01, 2010 | 14.29 | 14.38 | 13.97 | 14.18 | 977,655 | -0.03(-0.21%) |
Sep 30, 2010 | 14.81 | 14.89 | 14.14 | 14.21 | 1,271,661 | -0.52(-3.53%) |
Sep 29, 2010 | 14.48 | 14.94 | 14.40 | 14.73 | 934,845 | +0.24(+1.66%) |
Sep 28, 2010 | 14.58 | 14.60 | 14.25 | 14.49 | 1,147,605 | -0.08(-0.55%) |
Sep 27, 2010 | 15.19 | 15.26 | 14.53 | 14.57 | 1,304,743 | -0.67(-4.40%) |
Sep 24, 2010 | 15.56 | 15.70 | 15.10 | 15.24 | 914,949 | -0.11(-0.72%) |
Sep 23, 2010 | 14.95 | 15.85 | 14.81 | 15.35 | 1,861,874 | +0.45(+3.02%) |
Sep 22, 2010 | 15.00 | 16.18 | 14.86 | 14.90 | 2,143,160 | -0.20(-1.32%) |
Sep 21, 2010 | 15.05 | 15.48 | 14.90 | 15.10 | 1,039,973 | +0.08(+0.53%) |
Sep 20, 2010 | 14.93 | 15.10 | 14.50 | 15.02 | 1,047,149 | +0.21(+1.42%) |
Sep 17, 2010 | 14.55 | 15.14 | 14.47 | 14.81 | 1,435,571 | +0.36(+2.49%) |
Sep 15, 2010 | 14.46 | 14.51 | 14.19 | 14.45 | 786,340 | -0.10(-0.69%) |
Sep 14, 2010 | 14.62 | 14.74 | 14.50 | 14.55 | 786,002 | -0.20(-1.36%) |
Sep 13, 2010 | 14.86 | 14.96 | 14.70 | 14.75 | 958,118 | +0.05(+0.34%) |
Sep 10, 2010 | 14.56 | 14.80 | 14.48 | 14.70 | 773,022 | +0.15(+1.03%) |
Sep 09, 2010 | 14.93 | 15.00 | 14.49 | 14.55 | 610,387 | -0.20(-1.36%) |
Sep 08, 2010 | 15.20 | 15.20 | 14.62 | 14.75 | 1,002,155 | -0.45(-2.96%) |
Sep 07, 2010 | 15.35 | 15.41 | 15.07 | 15.20 | 564,705 | -0.28(-1.81%) |
Sep 03, 2010 | 15.58 | 15.70 | 15.15 | 15.48 | 854,056 | +0.24(+1.57%) |
Sep 02, 2010 | 15.01 | 15.48 | 14.82 | 15.24 | 527,873 | +0.23(+1.53%) |