Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.75 | 13.84 | 13.00 | 13.02 | 1,933,223 | -0.79(-5.72%) |
Nov 29, 2010 | 14.52 | 14.71 | 13.80 | 13.81 | 1,511,527 | -0.71(-4.89%) |
Nov 26, 2010 | 14.60 | 14.83 | 14.44 | 14.52 | 331,640 | -0.22(-1.49%) |
Nov 24, 2010 | 14.50 | 14.74 | 14.74 | 14.74 | 1,039,350 | +0.45(+3.15%) |
Nov 23, 2010 | 14.20 | 14.45 | 14.07 | 14.29 | 1,128,462 | -0.25(-1.72%) |
Nov 22, 2010 | 14.47 | 14.64 | 14.20 | 14.54 | 1,095,566 | -0.02(-0.14%) |
Nov 19, 2010 | 13.96 | 14.65 | 13.51 | 14.56 | 2,666,818 | +1.02(+7.53%) |
Nov 18, 2010 | 13.90 | 14.75 | 13.33 | 13.54 | 5,423,913 | +0.28(+2.11%) |
Nov 17, 2010 | 13.55 | 13.55 | 13.05 | 13.26 | 1,475,986 | -0.52(-3.77%) |
Nov 16, 2010 | 14.22 | 14.26 | 13.57 | 13.78 | 1,751,369 | -0.62(-4.31%) |
Nov 15, 2010 | 14.32 | 14.81 | 14.20 | 14.40 | 987,552 | +0.24(+1.69%) |
Nov 12, 2010 | 14.52 | 15.11 | 14.01 | 14.16 | 1,629,139 | -0.79(-5.28%) |
Nov 11, 2010 | 14.78 | 15.25 | 14.70 | 14.95 | 946,077 | -0.27(-1.77%) |
Nov 10, 2010 | 15.83 | 15.87 | 14.78 | 15.22 | 1,626,161 | -0.38(-2.44%) |
Nov 09, 2010 | 16.62 | 16.75 | 15.55 | 15.60 | 1,395,619 | -0.68(-4.18%) |
Nov 08, 2010 | 15.78 | 16.41 | 15.63 | 16.28 | 1,862,596 | +0.43(+2.71%) |
Nov 05, 2010 | 16.04 | 16.10 | 15.51 | 15.85 | 1,292,085 | -0.05(-0.31%) |
Nov 04, 2010 | 15.00 | 16.05 | 14.58 | 15.90 | 3,499,869 | +1.25(+8.53%) |
Nov 03, 2010 | 14.12 | 14.69 | 13.80 | 14.65 | 1,716,202 | +0.70(+5.02%) |
Nov 02, 2010 | 13.66 | 14.06 | 13.49 | 13.95 | 755,988 | +0.46(+3.41%) |
Nov 01, 2010 | 14.12 | 14.24 | 13.34 | 13.49 | 977,321 | -0.48(-3.44%) |
Oct 29, 2010 | 14.62 | 14.64 | 13.89 | 13.97 | 1,738,681 | -0.79(-5.35%) |
Oct 28, 2010 | 15.19 | 15.20 | 14.52 | 14.76 | 909,451 | -0.17(-1.14%) |
Oct 27, 2010 | 14.70 | 14.98 | 14.60 | 14.93 | 624,920 | +0.28(+1.91%) |
Oct 25, 2010 | 14.70 | 15.07 | 14.55 | 14.65 | 924,146 | +0.13(+0.90%) |
Oct 22, 2010 | 14.66 | 14.94 | 14.41 | 14.52 | 898,798 | -0.27(-1.83%) |
Oct 21, 2010 | 15.20 | 15.39 | 14.37 | 14.79 | 1,527,153 | -0.45(-2.95%) |
Oct 20, 2010 | 14.99 | 15.53 | 14.99 | 15.24 | 992,117 | +0.30(+2.01%) |
Oct 19, 2010 | 15.33 | 15.55 | 14.70 | 14.94 | 1,999,754 | -0.81(-5.14%) |
Oct 18, 2010 | 15.34 | 16.11 | 15.30 | 15.75 | 1,525,043 | +0.27(+1.74%) |
Oct 15, 2010 | 16.95 | 16.95 | 15.40 | 15.48 | 2,899,069 | -1.18(-7.08%) |
Oct 14, 2010 | 16.88 | 17.63 | 16.51 | 16.66 | 3,185,491 | -0.19(-1.13%) |
Oct 13, 2010 | 16.48 | 17.00 | 16.42 | 16.85 | 2,040,354 | +0.67(+4.14%) |
Oct 12, 2010 | 16.25 | 16.52 | 15.68 | 16.18 | 1,981,274 | -0.06(-0.37%) |
Oct 11, 2010 | 15.81 | 16.56 | 15.33 | 16.24 | 2,151,109 | +0.75(+4.84%) |
Oct 08, 2010 | 15.72 | 15.86 | 15.21 | 15.49 | 1,361,674 | -0.12(-0.77%) |
Oct 07, 2010 | 15.61 | 15.73 | 15.00 | 15.61 | 1,399,058 | +0.33(+2.16%) |
Oct 06, 2010 | 14.61 | 15.87 | 14.60 | 15.28 | 2,236,648 | +0.65(+4.44%) |
Oct 05, 2010 | 15.00 | 15.34 | 14.56 | 14.63 | 2,040,427 | +0.02(+0.14%) |
Oct 04, 2010 | 15.73 | 15.80 | 14.60 | 14.61 | 2,107,678 | -1.23(-7.77%) |
Oct 01, 2010 | 16.40 | 16.61 | 15.55 | 15.84 | 2,357,802 | -0.46(-2.82%) |
Sep 30, 2010 | 15.00 | 16.35 | 15.00 | 16.30 | 6,188,846 | +1.82(+12.57%) |
Sep 29, 2010 | 13.44 | 14.77 | 13.44 | 14.48 | 3,079,860 | +0.93(+6.86%) |
Sep 28, 2010 | 13.10 | 13.55 | 12.95 | 13.55 | 1,172,074 | +0.53(+4.07%) |
Sep 27, 2010 | 13.00 | 13.42 | 12.90 | 13.02 | 1,159,590 | +0.04(+0.31%) |
Sep 24, 2010 | 12.60 | 13.00 | 12.60 | 12.98 | 616,831 | +0.62(+5.02%) |
Sep 23, 2010 | 12.51 | 12.67 | 12.30 | 12.36 | 782,149 | -0.35(-2.75%) |
Sep 22, 2010 | 13.16 | 13.37 | 12.66 | 12.71 | 762,937 | -0.43(-3.27%) |
Sep 21, 2010 | 13.34 | 13.45 | 13.10 | 13.14 | 989,061 | -0.20(-1.50%) |
Sep 20, 2010 | 13.00 | 13.53 | 13.00 | 13.34 | 1,013,546 | +0.31(+2.38%) |
Sep 17, 2010 | 13.23 | 13.25 | 12.90 | 13.03 | 549,520 | +0.23(+1.80%) |
Sep 15, 2010 | 12.74 | 12.89 | 12.59 | 12.80 | 477,888 | -0.09(-0.70%) |
Sep 14, 2010 | 12.67 | 12.97 | 12.48 | 12.89 | 758,488 | +0.20(+1.58%) |
Sep 13, 2010 | 12.58 | 12.83 | 12.56 | 12.69 | 660,573 | +0.25(+2.01%) |
Sep 10, 2010 | 12.40 | 12.70 | 12.20 | 12.44 | 722,405 | +0.06(+0.48%) |
Sep 09, 2010 | 12.66 | 13.00 | 12.37 | 12.38 | 818,727 | -0.09(-0.72%) |
Sep 08, 2010 | 12.09 | 12.49 | 12.09 | 12.47 | 788,373 | +0.43(+3.57%) |
Sep 07, 2010 | 12.10 | 12.15 | 11.87 | 12.04 | 941,095 | -0.16(-1.31%) |
Sep 03, 2010 | 12.40 | 12.67 | 12.14 | 12.20 | 1,290,486 | -0.06(-0.49%) |
Sep 02, 2010 | 11.90 | 12.29 | 11.65 | 12.26 | 1,241,943 | +0.06(+0.49%) |