Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.20 | 13.37 | 13.15 | 13.29 | 2,559,771 | -0.15(-1.10%) |
Nov 29, 2010 | 13.69 | 13.72 | 13.35 | 13.44 | 1,876,622 | -0.35(-2.55%) |
Nov 26, 2010 | 13.62 | 13.84 | 13.54 | 13.79 | 1,051,423 | +0.01(+0.06%) |
Nov 24, 2010 | 13.25 | 13.78 | 13.78 | 13.78 | 2,731,388 | +0.65(+4.94%) |
Nov 23, 2010 | 12.99 | 13.35 | 12.91 | 13.13 | 2,660,228 | -0.16(-1.18%) |
Nov 22, 2010 | 13.07 | 13.47 | 13.03 | 13.29 | 2,776,833 | +0.13(+1.01%) |
Nov 19, 2010 | 13.69 | 13.84 | 13.05 | 13.16 | 5,421,079 | -0.62(-4.48%) |
Nov 18, 2010 | 13.84 | 14.18 | 13.70 | 13.77 | 3,384,385 | +0.12(+0.86%) |
Nov 17, 2010 | 13.58 | 13.72 | 13.51 | 13.66 | 3,586,334 | +0.15(+1.10%) |
Nov 16, 2010 | 13.84 | 13.97 | 13.32 | 13.51 | 5,037,309 | -0.35(-2.51%) |
Nov 15, 2010 | 14.28 | 14.32 | 13.71 | 13.85 | 3,300,473 | -0.30(-2.09%) |
Nov 12, 2010 | 14.58 | 14.71 | 14.11 | 14.15 | 3,085,747 | -0.45(-3.09%) |
Nov 11, 2010 | 14.61 | 15.29 | 14.52 | 14.60 | 3,186,702 | -0.20(-1.37%) |
Nov 10, 2010 | 14.79 | 14.88 | 14.42 | 14.81 | 2,920,565 | +0.05(+0.32%) |
Nov 09, 2010 | 15.34 | 15.37 | 14.70 | 14.76 | 2,375,086 | -0.58(-3.81%) |
Nov 08, 2010 | 15.56 | 15.64 | 15.14 | 15.34 | 1,803,781 | -0.25(-1.60%) |
Nov 05, 2010 | 15.36 | 15.87 | 15.09 | 15.59 | 4,200,783 | -0.28(-1.77%) |
Nov 04, 2010 | 15.64 | 15.99 | 15.46 | 15.87 | 4,019,422 | +0.49(+3.19%) |
Nov 03, 2010 | 15.49 | 15.58 | 15.05 | 15.38 | 2,778,796 | +0.15(+0.97%) |
Nov 02, 2010 | 15.01 | 15.42 | 15.01 | 15.23 | 2,093,987 | +0.35(+2.36%) |
Nov 01, 2010 | 14.85 | 15.27 | 14.70 | 14.88 | 3,519,600 | +0.04(+0.28%) |
Oct 29, 2010 | 14.80 | 15.08 | 14.68 | 14.84 | 1,739,747 | +0.04(+0.25%) |
Oct 28, 2010 | 15.25 | 15.38 | 14.67 | 14.81 | 2,686,510 | -0.39(-2.56%) |
Oct 27, 2010 | 15.21 | 15.45 | 15.12 | 15.19 | 1,887,218 | -0.02(-0.10%) |
Oct 25, 2010 | 16.78 | 16.96 | 14.06 | 15.21 | 23,801,018 | -1.37(-8.27%) |
Oct 22, 2010 | 16.69 | 16.82 | 16.36 | 16.58 | 1,730,876 | -0.01(-0.05%) |
Oct 21, 2010 | 16.32 | 16.93 | 16.26 | 16.59 | 3,412,309 | +0.34(+2.11%) |
Oct 20, 2010 | 16.01 | 16.48 | 15.71 | 16.25 | 3,101,636 | +0.30(+1.86%) |
Oct 19, 2010 | 16.51 | 16.59 | 15.60 | 15.95 | 6,371,616 | -0.79(-4.70%) |
Oct 18, 2010 | 16.75 | 17.24 | 16.68 | 16.74 | 3,825,619 | -0.02(-0.09%) |
Oct 15, 2010 | 17.26 | 17.38 | 16.40 | 16.75 | 7,664,849 | -0.29(-1.69%) |
Oct 14, 2010 | 15.49 | 17.10 | 15.48 | 17.04 | 14,294,494 | +1.40(+8.97%) |
Oct 13, 2010 | 14.58 | 15.71 | 14.50 | 15.64 | 5,854,912 | +1.23(+8.55%) |
Oct 12, 2010 | 14.35 | 14.51 | 14.23 | 14.41 | 1,529,697 | +0.05(+0.38%) |
Oct 11, 2010 | 14.39 | 14.62 | 14.21 | 14.35 | 1,398,043 | +0.02(+0.11%) |
Oct 08, 2010 | 14.34 | 14.49 | 13.70 | 14.34 | 2,440,469 | +0.58(+4.25%) |
Oct 07, 2010 | 13.79 | 13.89 | 13.56 | 13.75 | 1,187,619 | +0.05(+0.34%) |
Oct 06, 2010 | 14.03 | 14.17 | 13.71 | 13.71 | 2,293,386 | -0.34(-2.44%) |
Oct 05, 2010 | 13.78 | 14.07 | 13.39 | 14.05 | 2,855,592 | +0.49(+3.62%) |
Oct 04, 2010 | 13.28 | 13.70 | 13.25 | 13.56 | 1,426,269 | -0.02(-0.11%) |
Oct 01, 2010 | 13.57 | 13.71 | 13.39 | 13.57 | 1,977,662 | +0.25(+1.87%) |
Sep 30, 2010 | 13.60 | 13.78 | 13.27 | 13.32 | 2,435,141 | -0.21(-1.55%) |
Sep 29, 2010 | 13.75 | 13.75 | 13.45 | 13.54 | 2,836,406 | -0.29(-2.09%) |
Sep 28, 2010 | 13.60 | 14.03 | 13.43 | 13.82 | 12,911 | +0.23(+1.66%) |
Sep 27, 2010 | 13.88 | 13.88 | 13.50 | 13.60 | 1,020,435 | -0.11(-0.80%) |
Sep 24, 2010 | 13.46 | 13.90 | 13.40 | 13.71 | 2,176,855 | +0.49(+3.71%) |
Sep 23, 2010 | 13.22 | 13.36 | 13.07 | 13.22 | 195 | -0.19(-1.40%) |
Sep 22, 2010 | 13.78 | 13.83 | 13.36 | 13.40 | 1,504,018 | -0.35(-2.55%) |
Sep 21, 2010 | 14.04 | 14.38 | 13.71 | 13.75 | 2,495,250 | -0.36(-2.54%) |
Sep 20, 2010 | 13.73 | 14.14 | 13.66 | 14.11 | 1,349,630 | +0.39(+2.84%) |
Sep 17, 2010 | 13.72 | 13.75 | 13.57 | 13.72 | 1,129,614 | -0.07(-0.51%) |
Sep 15, 2010 | 13.88 | 13.92 | 13.63 | 13.79 | 1,178,125 | -0.20(-1.45%) |
Sep 14, 2010 | 14.03 | 14.08 | 13.73 | 13.99 | 2,879,254 | -0.05(-0.39%) |
Sep 13, 2010 | 13.46 | 14.06 | 13.46 | 14.05 | 2,860,074 | +0.87(+6.62%) |
Sep 10, 2010 | 13.16 | 13.33 | 12.92 | 13.18 | 1,238,625 | -0.03(-0.24%) |
Sep 09, 2010 | 13.04 | 13.32 | 13.01 | 13.21 | 2,272 | +0.42(+3.29%) |
Sep 08, 2010 | 12.62 | 12.96 | 12.62 | 12.79 | 1,423,636 | +0.20(+1.61%) |
Sep 07, 2010 | 12.92 | 12.92 | 12.55 | 12.58 | 251 | -0.50(-3.81%) |
Sep 03, 2010 | 12.99 | 13.12 | 12.63 | 13.08 | 1,980,324 | +0.37(+2.94%) |
Sep 02, 2010 | 12.44 | 12.87 | 12.27 | 12.71 | 192 | +0.23(+1.87%) |