Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.15 | 13.32 | 13.10 | 13.24 | 2,569,939 | -0.15(-1.10%) |
Nov 29, 2010 | 13.64 | 13.66 | 13.30 | 13.38 | 1,884,076 | -0.35(-2.55%) |
Nov 26, 2010 | 13.56 | 13.79 | 13.48 | 13.73 | 1,055,599 | +0.01(+0.06%) |
Nov 24, 2010 | 13.20 | 13.73 | 13.73 | 13.73 | 2,742,238 | +0.65(+4.94%) |
Nov 23, 2010 | 12.94 | 13.30 | 12.86 | 13.08 | 2,670,796 | -0.16(-1.18%) |
Nov 22, 2010 | 13.02 | 13.41 | 12.98 | 13.24 | 2,787,863 | +0.13(+1.01%) |
Nov 19, 2010 | 13.64 | 13.79 | 13.00 | 13.10 | 5,442,613 | -0.61(-4.48%) |
Nov 18, 2010 | 13.78 | 14.12 | 13.65 | 13.72 | 3,397,829 | +0.12(+0.86%) |
Nov 17, 2010 | 13.52 | 13.66 | 13.46 | 13.60 | 3,600,580 | +0.15(+1.10%) |
Nov 16, 2010 | 13.78 | 13.91 | 13.27 | 13.45 | 5,057,319 | -0.35(-2.51%) |
Nov 15, 2010 | 14.23 | 14.27 | 13.66 | 13.80 | 3,313,583 | -0.29(-2.09%) |
Nov 12, 2010 | 14.52 | 14.65 | 14.06 | 14.09 | 3,098,004 | -0.45(-3.09%) |
Nov 11, 2010 | 14.55 | 15.23 | 14.47 | 14.54 | 3,199,360 | -0.20(-1.37%) |
Nov 10, 2010 | 14.73 | 14.82 | 14.36 | 14.75 | 2,932,167 | +0.05(+0.32%) |
Nov 09, 2010 | 15.27 | 15.31 | 14.65 | 14.70 | 2,384,520 | -0.58(-3.81%) |
Nov 08, 2010 | 15.50 | 15.58 | 15.08 | 15.28 | 1,810,946 | -0.25(-1.60%) |
Nov 05, 2010 | 15.30 | 15.81 | 15.03 | 15.53 | 4,217,469 | -0.28(-1.77%) |
Nov 04, 2010 | 15.58 | 15.93 | 15.40 | 15.81 | 4,035,388 | +0.49(+3.19%) |
Nov 03, 2010 | 15.43 | 15.52 | 14.99 | 15.32 | 2,789,834 | +0.15(+0.97%) |
Nov 02, 2010 | 14.95 | 15.36 | 14.95 | 15.17 | 2,102,305 | +0.35(+2.36%) |
Nov 01, 2010 | 14.79 | 15.21 | 14.65 | 14.82 | 3,533,580 | +0.04(+0.28%) |
Oct 29, 2010 | 14.74 | 15.02 | 14.62 | 14.78 | 1,746,658 | +0.04(+0.25%) |
Oct 28, 2010 | 15.19 | 15.32 | 14.61 | 14.75 | 2,697,181 | -0.39(-2.56%) |
Oct 27, 2010 | 15.15 | 15.39 | 15.06 | 15.13 | 1,894,714 | -0.02(-0.10%) |
Oct 25, 2010 | 16.72 | 16.89 | 14.01 | 15.15 | 23,895,562 | -1.37(-8.27%) |
Oct 22, 2010 | 16.62 | 16.76 | 16.30 | 16.52 | 1,737,751 | -0.01(-0.05%) |
Oct 21, 2010 | 16.25 | 16.87 | 16.20 | 16.52 | 3,425,864 | +0.34(+2.11%) |
Oct 20, 2010 | 15.95 | 16.42 | 15.65 | 16.18 | 3,113,956 | +0.30(+1.86%) |
Oct 19, 2010 | 16.45 | 16.52 | 15.54 | 15.89 | 6,396,926 | -0.78(-4.70%) |
Oct 18, 2010 | 16.69 | 17.18 | 16.61 | 16.67 | 3,840,816 | -0.02(-0.09%) |
Oct 15, 2010 | 17.19 | 17.31 | 16.34 | 16.69 | 7,695,295 | -0.29(-1.69%) |
Oct 14, 2010 | 15.43 | 17.04 | 15.41 | 16.97 | 14,351,275 | +1.40(+8.97%) |
Oct 13, 2010 | 14.52 | 15.65 | 14.44 | 15.58 | 5,878,169 | +1.23(+8.55%) |
Oct 12, 2010 | 14.30 | 14.45 | 14.17 | 14.35 | 1,535,773 | +0.05(+0.38%) |
Oct 11, 2010 | 14.34 | 14.56 | 14.15 | 14.30 | 1,403,597 | +0.02(+0.11%) |
Oct 08, 2010 | 14.28 | 14.43 | 13.64 | 14.28 | 2,450,163 | +0.58(+4.25%) |
Oct 07, 2010 | 13.74 | 13.83 | 13.50 | 13.70 | 1,192,337 | +0.05(+0.34%) |
Oct 06, 2010 | 13.97 | 14.11 | 13.65 | 13.65 | 2,302,496 | -0.34(-2.44%) |
Oct 05, 2010 | 13.72 | 14.02 | 13.34 | 13.99 | 2,866,935 | +0.49(+3.62%) |
Oct 04, 2010 | 13.23 | 13.64 | 13.20 | 13.50 | 1,431,934 | -0.02(-0.11%) |
Oct 01, 2010 | 13.52 | 13.65 | 13.33 | 13.52 | 1,985,518 | +0.25(+1.87%) |
Sep 30, 2010 | 13.54 | 13.72 | 13.22 | 13.27 | 2,444,814 | -0.21(-1.55%) |
Sep 29, 2010 | 13.69 | 13.69 | 13.40 | 13.48 | 2,847,673 | -0.29(-2.09%) |
Sep 28, 2010 | 13.54 | 13.97 | 13.38 | 13.77 | 12,962 | +0.23(+1.66%) |
Sep 27, 2010 | 13.82 | 13.82 | 13.44 | 13.54 | 1,024,489 | -0.11(-0.80%) |
Sep 24, 2010 | 13.40 | 13.85 | 13.35 | 13.65 | 2,185,502 | +0.49(+3.71%) |
Sep 23, 2010 | 13.16 | 13.31 | 13.02 | 13.16 | 195 | -0.19(-1.40%) |
Sep 22, 2010 | 13.73 | 13.78 | 13.30 | 13.35 | 1,509,993 | -0.35(-2.55%) |
Sep 21, 2010 | 13.99 | 14.33 | 13.65 | 13.70 | 2,505,161 | -0.36(-2.54%) |
Sep 20, 2010 | 13.68 | 14.09 | 13.61 | 14.06 | 1,354,991 | +0.39(+2.84%) |
Sep 17, 2010 | 13.67 | 13.70 | 13.51 | 13.67 | 1,134,101 | -0.07(-0.51%) |
Sep 15, 2010 | 13.82 | 13.86 | 13.57 | 13.74 | 1,182,805 | -0.20(-1.45%) |
Sep 14, 2010 | 13.97 | 14.02 | 13.68 | 13.94 | 2,890,691 | -0.05(-0.39%) |
Sep 13, 2010 | 13.40 | 14.01 | 13.40 | 13.99 | 2,871,435 | +0.87(+6.62%) |
Sep 10, 2010 | 13.11 | 13.28 | 12.87 | 13.12 | 1,243,545 | -0.03(-0.24%) |
Sep 09, 2010 | 12.99 | 13.27 | 12.95 | 13.16 | 2,281 | +0.42(+3.29%) |
Sep 08, 2010 | 12.57 | 12.91 | 12.57 | 12.74 | 1,429,291 | +0.20(+1.61%) |
Sep 07, 2010 | 12.87 | 12.87 | 12.50 | 12.53 | 252 | -0.50(-3.81%) |
Sep 03, 2010 | 12.94 | 13.07 | 12.58 | 13.03 | 1,988,190 | +0.37(+2.94%) |
Sep 02, 2010 | 12.39 | 12.82 | 12.22 | 12.66 | 193 | +0.23(+1.87%) |