Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.62 | 13.73 | 13.54 | 13.60 | 8,138,220 | -0.07(-0.54%) |
Nov 29, 2010 | 13.78 | 13.97 | 13.43 | 13.68 | 6,643,899 | -0.08(-0.59%) |
Nov 26, 2010 | 13.76 | 13.83 | 13.71 | 13.76 | 1,407,549 | -0.10(-0.75%) |
Nov 24, 2010 | 13.78 | 13.86 | 13.86 | 13.86 | 3,562,954 | +0.25(+1.81%) |
Nov 23, 2010 | 13.56 | 13.66 | 13.47 | 13.61 | 4,699,637 | -0.07(-0.54%) |
Nov 22, 2010 | 13.51 | 13.73 | 13.45 | 13.69 | 4,659,514 | +0.14(+1.03%) |
Nov 19, 2010 | 13.41 | 13.55 | 13.26 | 13.55 | 4,666,808 | +0.17(+1.28%) |
Nov 18, 2010 | 13.42 | 13.49 | 13.36 | 13.38 | 4,135,829 | +0.13(+1.00%) |
Nov 17, 2010 | 12.96 | 13.29 | 12.96 | 13.24 | 5,084,998 | +0.32(+2.46%) |
Nov 16, 2010 | 13.01 | 13.15 | 12.84 | 12.93 | 6,071,067 | -0.16(-1.25%) |
Nov 15, 2010 | 13.10 | 13.31 | 13.05 | 13.09 | 5,650,982 | +0.07(+0.50%) |
Nov 12, 2010 | 13.21 | 13.29 | 13.00 | 13.02 | 5,511,688 | -0.25(-1.86%) |
Nov 11, 2010 | 13.12 | 13.30 | 13.09 | 13.27 | 7,646,852 | +0.07(+0.53%) |
Nov 10, 2010 | 13.46 | 13.47 | 13.11 | 13.20 | 13,404,341 | -0.43(-3.13%) |
Nov 09, 2010 | 13.87 | 13.87 | 13.58 | 13.63 | 5,372,493 | -0.25(-1.79%) |
Nov 08, 2010 | 13.91 | 13.91 | 13.75 | 13.87 | 4,560,240 | -0.07(-0.51%) |
Nov 05, 2010 | 13.74 | 14.04 | 13.74 | 13.95 | 4,215,051 | +0.24(+1.72%) |
Nov 04, 2010 | 13.82 | 13.84 | 13.67 | 13.71 | 6,543,723 | +0.07(+0.51%) |
Nov 03, 2010 | 13.72 | 13.73 | 13.44 | 13.64 | 5,170,606 | -0.04(-0.26%) |
Nov 02, 2010 | 13.79 | 13.87 | 13.67 | 13.68 | 3,722,354 | +0.01(+0.07%) |
Nov 01, 2010 | 13.75 | 13.84 | 13.56 | 13.67 | 3,235,379 | +0.00(+0.04%) |
Oct 29, 2010 | 13.75 | 13.84 | 13.63 | 13.66 | 6,498,531 | -0.10(-0.72%) |
Oct 28, 2010 | 13.70 | 13.77 | 13.53 | 13.76 | 7,908,390 | +0.15(+1.12%) |
Oct 27, 2010 | 13.93 | 13.93 | 13.39 | 13.61 | 10,775,603 | -0.38(-2.74%) |
Oct 25, 2010 | 14.21 | 14.21 | 13.97 | 13.99 | 5,026,596 | -0.12(-0.87%) |
Oct 22, 2010 | 14.03 | 14.17 | 13.97 | 14.11 | 5,629,735 | +0.13(+0.95%) |
Oct 21, 2010 | 13.90 | 14.66 | 13.71 | 13.98 | 13,907,480 | -0.37(-2.60%) |
Oct 20, 2010 | 14.15 | 14.39 | 14.09 | 14.35 | 10,858,012 | +0.30(+2.16%) |
Oct 19, 2010 | 14.03 | 14.19 | 13.95 | 14.05 | 5,240,657 | -0.16(-1.11%) |
Oct 18, 2010 | 14.13 | 14.24 | 14.05 | 14.21 | 4,099,831 | +0.10(+0.70%) |
Oct 15, 2010 | 14.24 | 14.24 | 14.02 | 14.11 | 4,299,305 | +0.00(+0.03%) |
Oct 14, 2010 | 13.89 | 14.13 | 13.89 | 14.10 | 5,403,988 | +0.21(+1.54%) |
Oct 13, 2010 | 14.03 | 14.06 | 13.87 | 13.89 | 4,663,944 | -0.04(-0.27%) |
Oct 12, 2010 | 13.96 | 13.98 | 13.76 | 13.93 | 5,073,470 | -0.06(-0.43%) |
Oct 11, 2010 | 13.80 | 14.06 | 13.80 | 13.99 | 4,908,988 | +0.15(+1.08%) |
Oct 08, 2010 | 13.84 | 13.91 | 13.47 | 13.84 | 4,339,166 | +0.31(+2.26%) |
Oct 07, 2010 | 13.59 | 13.61 | 13.45 | 13.54 | 3,798,877 | +0.03(+0.19%) |
Oct 06, 2010 | 13.54 | 13.58 | 13.42 | 13.51 | 3,663,306 | -0.05(-0.35%) |
Oct 05, 2010 | 13.39 | 13.60 | 13.30 | 13.56 | 5,549,618 | +0.29(+2.22%) |
Oct 04, 2010 | 13.26 | 13.39 | 13.20 | 13.26 | 5,341,065 | -0.00(-0.01%) |
Oct 01, 2010 | 13.26 | 13.43 | 13.19 | 13.26 | 4,650,588 | -0.03(-0.25%) |
Sep 30, 2010 | 13.30 | 13.44 | 13.18 | 13.30 | 25,590 | +0.03(+0.21%) |
Sep 29, 2010 | 13.18 | 13.35 | 13.14 | 13.27 | 4,098,259 | +0.02(+0.16%) |
Sep 28, 2010 | 13.08 | 13.27 | 12.89 | 13.25 | 3,758,980 | +0.17(+1.32%) |
Sep 27, 2010 | 13.01 | 13.13 | 12.93 | 13.08 | 4,481,926 | +0.11(+0.82%) |
Sep 24, 2010 | 12.86 | 12.97 | 12.85 | 12.97 | 4,850,848 | +0.28(+2.21%) |
Sep 23, 2010 | 12.69 | 12.79 | 12.64 | 12.69 | 3,478,291 | -0.10(-0.81%) |
Sep 22, 2010 | 12.92 | 12.97 | 12.72 | 12.79 | 4,684,953 | -0.08(-0.64%) |
Sep 21, 2010 | 12.97 | 12.98 | 12.81 | 12.87 | 5,156,835 | -0.08(-0.61%) |
Sep 20, 2010 | 12.78 | 12.97 | 12.77 | 12.95 | 3,667,444 | +0.24(+1.86%) |
Sep 17, 2010 | 12.72 | 12.83 | 12.67 | 12.72 | 4,895,157 | -0.09(-0.72%) |
Sep 15, 2010 | 12.62 | 12.83 | 12.60 | 12.81 | 3,884,758 | +0.14(+1.10%) |
Sep 14, 2010 | 12.49 | 12.71 | 12.47 | 12.67 | 3,961,671 | +0.16(+1.29%) |
Sep 13, 2010 | 12.48 | 12.58 | 12.44 | 12.51 | 3,467,390 | +0.11(+0.93%) |
Sep 10, 2010 | 12.38 | 12.44 | 12.30 | 12.39 | 3,067,979 | +0.07(+0.59%) |
Sep 09, 2010 | 12.47 | 12.53 | 12.28 | 12.32 | 2,737,132 | -0.00(-0.03%) |
Sep 08, 2010 | 12.26 | 12.45 | 12.21 | 12.32 | 5,464,437 | +0.14(+1.16%) |
Sep 07, 2010 | 12.27 | 12.31 | 12.17 | 12.18 | 4,692,381 | -0.12(-0.99%) |
Sep 03, 2010 | 12.25 | 12.32 | 12.12 | 12.30 | 6,066,734 | +0.21(+1.76%) |
Sep 02, 2010 | 11.93 | 12.13 | 11.93 | 12.09 | 1,148 | +0.17(+1.39%) |