Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.33 | 14.49 | 14.15 | 14.40 | 2,879,085 | -0.15(-1.01%) |
Nov 29, 2010 | 14.39 | 14.59 | 14.31 | 14.54 | 1,757,830 | +0.06(+0.40%) |
Nov 26, 2010 | 14.49 | 14.59 | 14.40 | 14.49 | 674,046 | -0.16(-1.07%) |
Nov 24, 2010 | 14.48 | 14.64 | 14.64 | 14.64 | 1,979,975 | +0.29(+2.04%) |
Nov 23, 2010 | 14.44 | 14.67 | 14.30 | 14.35 | 3,323,834 | -0.33(-2.26%) |
Nov 22, 2010 | 14.72 | 14.84 | 14.60 | 14.68 | 1,954,335 | -0.10(-0.71%) |
Nov 19, 2010 | 14.53 | 14.87 | 14.36 | 14.79 | 3,859,763 | +0.24(+1.66%) |
Nov 18, 2010 | 14.45 | 14.62 | 14.45 | 14.54 | 2,464,725 | +0.21(+1.50%) |
Nov 17, 2010 | 14.52 | 14.57 | 14.31 | 14.33 | 1,795,500 | -0.08(-0.54%) |
Nov 16, 2010 | 14.64 | 14.69 | 14.33 | 14.41 | 2,822,799 | -0.27(-1.86%) |
Nov 15, 2010 | 14.69 | 14.90 | 14.64 | 14.68 | 1,635,640 | +0.06(+0.40%) |
Nov 12, 2010 | 14.94 | 14.95 | 14.51 | 14.62 | 2,993,426 | -0.34(-2.28%) |
Nov 11, 2010 | 14.76 | 15.08 | 14.60 | 14.96 | 2,749,316 | +0.05(+0.33%) |
Nov 10, 2010 | 14.64 | 15.02 | 14.51 | 14.92 | 2,846,131 | +0.24(+1.66%) |
Nov 09, 2010 | 14.84 | 14.89 | 14.62 | 14.67 | 3,016,539 | -0.17(-1.12%) |
Nov 08, 2010 | 14.93 | 15.12 | 14.69 | 14.84 | 2,811,650 | -0.10(-0.65%) |
Nov 05, 2010 | 14.54 | 15.42 | 14.53 | 14.93 | 5,158,989 | +0.34(+2.34%) |
Nov 04, 2010 | 14.11 | 14.59 | 14.03 | 14.59 | 4,022,247 | +0.57(+4.04%) |
Nov 03, 2010 | 14.06 | 14.12 | 13.75 | 14.03 | 2,103,752 | -0.05(-0.35%) |
Nov 02, 2010 | 13.98 | 14.15 | 13.92 | 14.08 | 2,494,173 | +0.22(+1.62%) |
Nov 01, 2010 | 13.98 | 14.04 | 13.75 | 13.85 | 2,876,641 | -0.11(-0.77%) |
Oct 29, 2010 | 13.87 | 13.98 | 13.82 | 13.96 | 1,680,600 | +0.06(+0.42%) |
Oct 28, 2010 | 13.92 | 14.01 | 13.86 | 13.90 | 2,324,145 | +0.01(+0.07%) |
Oct 27, 2010 | 13.64 | 13.91 | 13.56 | 13.89 | 2,199,270 | +0.20(+1.50%) |
Oct 25, 2010 | 13.81 | 14.02 | 13.69 | 13.69 | 2,754,109 | -0.02(-0.14%) |
Oct 22, 2010 | 13.79 | 13.90 | 13.40 | 13.70 | 3,999,401 | -0.10(-0.71%) |
Oct 21, 2010 | 14.27 | 14.33 | 13.70 | 13.80 | 7,443,891 | -0.60(-4.14%) |
Oct 20, 2010 | 14.16 | 14.46 | 14.09 | 14.40 | 3,285,155 | +0.25(+1.79%) |
Oct 19, 2010 | 14.31 | 14.38 | 13.95 | 14.14 | 3,051,331 | -0.29(-2.03%) |
Oct 18, 2010 | 14.30 | 14.44 | 14.25 | 14.44 | 2,344,566 | +0.12(+0.82%) |
Oct 15, 2010 | 14.57 | 14.57 | 13.99 | 14.32 | 8,500,460 | -0.16(-1.08%) |
Oct 14, 2010 | 14.65 | 14.65 | 14.36 | 14.48 | 3,441,689 | -0.22(-1.53%) |
Oct 13, 2010 | 14.52 | 14.83 | 14.42 | 14.70 | 2,846,518 | +0.28(+1.96%) |
Oct 12, 2010 | 14.31 | 14.47 | 14.13 | 14.42 | 2,382,394 | -0.04(-0.27%) |
Oct 11, 2010 | 14.51 | 14.58 | 14.29 | 14.46 | 1,995,561 | +0.01(+0.07%) |
Oct 08, 2010 | 14.25 | 14.50 | 14.20 | 14.45 | 2,815,302 | +0.21(+1.44%) |
Oct 07, 2010 | 14.51 | 14.56 | 14.15 | 14.24 | 1,850,889 | -0.22(-1.55%) |
Oct 06, 2010 | 14.44 | 14.55 | 14.35 | 14.47 | 2,894,486 | -0.02(-0.13%) |
Oct 05, 2010 | 14.27 | 14.53 | 14.11 | 14.49 | 3,405,203 | +0.37(+2.63%) |
Oct 04, 2010 | 14.43 | 14.53 | 14.02 | 14.11 | 3,331,074 | -0.42(-2.89%) |
Oct 01, 2010 | 14.32 | 14.64 | 14.26 | 14.53 | 3,760,043 | +0.31(+2.20%) |
Sep 30, 2010 | 14.29 | 14.52 | 14.15 | 14.22 | 2,690,967 | +0.06(+0.41%) |
Sep 29, 2010 | 14.40 | 14.45 | 14.10 | 14.16 | 3,876,805 | -0.27(-1.89%) |
Sep 28, 2010 | 14.98 | 15.00 | 13.93 | 14.44 | 4,687,486 | -0.52(-3.46%) |
Sep 27, 2010 | 14.94 | 15.18 | 14.86 | 14.95 | 3,700,528 | +0.05(+0.33%) |
Sep 24, 2010 | 14.44 | 14.93 | 14.35 | 14.91 | 6,861,517 | +0.70(+4.95%) |
Sep 23, 2010 | 14.14 | 14.51 | 14.02 | 14.20 | 3,750,612 | -0.05(-0.34%) |
Sep 22, 2010 | 14.15 | 14.33 | 14.06 | 14.25 | 7,840,073 | +0.27(+1.96%) |
Sep 21, 2010 | 14.11 | 14.28 | 13.88 | 13.98 | 2,602,754 | -0.04(-0.28%) |
Sep 20, 2010 | 13.70 | 14.18 | 13.67 | 14.02 | 3,009,123 | +0.35(+2.57%) |
Sep 17, 2010 | 13.76 | 13.84 | 13.60 | 13.67 | 2,469,739 | -0.22(-1.62%) |
Sep 15, 2010 | 13.66 | 13.94 | 13.57 | 13.89 | 1,260,734 | -0.03(-0.21%) |
Sep 14, 2010 | 14.00 | 14.09 | 13.80 | 13.92 | 1,336,273 | -0.17(-1.18%) |
Sep 13, 2010 | 14.05 | 14.15 | 13.97 | 14.09 | 1,936,227 | +0.23(+1.69%) |
Sep 10, 2010 | 14.04 | 14.08 | 13.79 | 13.85 | 2,404,491 | -0.15(-1.05%) |
Sep 09, 2010 | 13.69 | 14.09 | 13.68 | 14.00 | 2,661,077 | +0.50(+3.69%) |
Sep 08, 2010 | 13.71 | 13.78 | 13.42 | 13.50 | 1,945,906 | -0.07(-0.50%) |
Sep 07, 2010 | 13.62 | 13.69 | 13.52 | 13.57 | 2,333,701 | -0.22(-1.63%) |
Sep 03, 2010 | 13.58 | 13.83 | 13.52 | 13.79 | 3,433,116 | +0.51(+3.82%) |
Sep 02, 2010 | 12.70 | 13.29 | 12.58 | 13.29 | 4,070,260 | +0.54(+4.21%) |