Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.75 | 14.00 | 13.52 | 13.69 | 427,762 | -0.23(-1.69%) |
Nov 29, 2010 | 14.08 | 14.09 | 13.71 | 13.92 | 300,692 | -0.11(-0.75%) |
Nov 26, 2010 | 13.90 | 14.19 | 13.84 | 14.03 | 164,610 | -0.02(-0.14%) |
Nov 24, 2010 | 13.93 | 14.04 | 14.04 | 14.04 | 370,104 | +0.35(+2.52%) |
Nov 23, 2010 | 13.61 | 13.73 | 13.34 | 13.70 | 211,536 | -0.16(-1.15%) |
Nov 22, 2010 | 13.62 | 13.96 | 13.31 | 13.86 | 274,004 | +0.18(+1.32%) |
Nov 19, 2010 | 13.56 | 13.83 | 13.54 | 13.68 | 445,658 | +0.09(+0.66%) |
Nov 18, 2010 | 13.18 | 13.92 | 13.07 | 13.59 | 310,968 | +0.68(+5.23%) |
Nov 17, 2010 | 12.34 | 13.10 | 12.32 | 12.91 | 421,444 | +0.58(+4.74%) |
Nov 16, 2010 | 12.75 | 12.87 | 12.20 | 12.33 | 858,388 | -0.57(-4.42%) |
Nov 15, 2010 | 13.09 | 13.14 | 12.86 | 12.90 | 514,726 | -0.06(-0.44%) |
Nov 12, 2010 | 13.26 | 13.37 | 12.80 | 12.96 | 449,842 | -0.48(-3.59%) |
Nov 11, 2010 | 13.82 | 13.85 | 13.39 | 13.44 | 288,312 | -0.60(-4.27%) |
Nov 10, 2010 | 14.05 | 14.28 | 13.76 | 14.04 | 169,734 | +0.02(+0.14%) |
Nov 09, 2010 | 14.53 | 14.67 | 13.86 | 14.02 | 231,088 | -0.41(-2.84%) |
Nov 08, 2010 | 14.74 | 14.94 | 14.29 | 14.43 | 206,018 | -0.34(-2.27%) |
Nov 05, 2010 | 13.95 | 14.83 | 13.94 | 14.77 | 461,732 | +0.90(+6.49%) |
Nov 04, 2010 | 14.12 | 14.18 | 13.78 | 13.87 | 311,466 | +0.06(+0.47%) |
Nov 03, 2010 | 14.34 | 14.37 | 13.65 | 13.80 | 281,356 | -0.47(-3.33%) |
Nov 02, 2010 | 13.95 | 14.32 | 13.78 | 14.28 | 293,272 | +0.58(+4.24%) |
Nov 01, 2010 | 13.38 | 13.73 | 13.01 | 13.70 | 497,062 | +0.50(+3.75%) |
Oct 29, 2010 | 13.37 | 13.37 | 13.04 | 13.20 | 217,208 | -0.19(-1.38%) |
Oct 28, 2010 | 13.97 | 13.97 | 13.11 | 13.38 | 413,162 | -0.40(-2.94%) |
Oct 27, 2010 | 14.29 | 14.42 | 13.69 | 13.79 | 577,650 | -0.60(-4.17%) |
Oct 25, 2010 | 14.29 | 14.54 | 14.22 | 14.39 | 254,216 | +0.28(+1.98%) |
Oct 22, 2010 | 14.30 | 14.35 | 13.90 | 14.11 | 263,742 | -0.16(-1.12%) |
Oct 21, 2010 | 14.51 | 14.65 | 14.04 | 14.27 | 242,902 | -0.09(-0.63%) |
Oct 20, 2010 | 14.20 | 14.49 | 14.00 | 14.36 | 213,136 | +0.21(+1.52%) |
Oct 19, 2010 | 14.38 | 14.51 | 13.84 | 14.14 | 709,754 | -0.53(-3.61%) |
Oct 18, 2010 | 14.35 | 14.72 | 14.32 | 14.68 | 250,020 | +0.26(+1.79%) |
Oct 15, 2010 | 15.00 | 15.04 | 13.81 | 14.42 | 1,478,206 | -0.91(-5.95%) |
Oct 14, 2010 | 15.20 | 15.35 | 14.76 | 15.33 | 620,580 | +0.07(+0.49%) |
Oct 13, 2010 | 15.88 | 15.88 | 15.18 | 15.26 | 488,926 | -0.54(-3.42%) |
Oct 12, 2010 | 15.46 | 15.91 | 15.25 | 15.79 | 334,550 | +0.32(+2.10%) |
Oct 11, 2010 | 15.21 | 15.64 | 15.02 | 15.47 | 328,324 | +0.30(+1.98%) |
Oct 08, 2010 | 14.97 | 15.26 | 14.59 | 15.17 | 306,286 | +0.27(+1.81%) |
Oct 07, 2010 | 15.11 | 15.25 | 14.33 | 14.90 | 676,996 | -0.04(-0.30%) |
Oct 06, 2010 | 16.10 | 16.10 | 14.78 | 14.95 | 511,278 | -1.17(-7.25%) |
Oct 05, 2010 | 15.86 | 16.29 | 15.62 | 16.11 | 587,252 | +0.51(+3.26%) |
Oct 04, 2010 | 15.74 | 15.84 | 15.45 | 15.61 | 215,344 | -0.17(-1.08%) |
Oct 01, 2010 | 15.91 | 15.93 | 15.59 | 15.78 | 355,934 | +0.09(+0.54%) |
Sep 30, 2010 | 16.04 | 16.07 | 15.51 | 15.69 | 390,170 | -0.21(-1.29%) |
Sep 29, 2010 | 15.73 | 16.00 | 15.50 | 15.89 | 310,750 | +0.15(+0.95%) |
Sep 28, 2010 | 15.62 | 15.80 | 15.25 | 15.74 | 304,928 | +0.16(+1.03%) |
Sep 27, 2010 | 14.88 | 15.76 | 14.88 | 15.59 | 544,082 | +0.67(+4.49%) |
Sep 24, 2010 | 14.74 | 14.92 | 14.55 | 14.91 | 255,052 | +0.44(+3.08%) |
Sep 23, 2010 | 14.64 | 14.79 | 14.35 | 14.47 | 271,336 | -0.29(-1.96%) |
Sep 22, 2010 | 15.55 | 15.55 | 14.28 | 14.76 | 525,968 | -0.82(-5.26%) |
Sep 21, 2010 | 15.71 | 15.98 | 15.22 | 15.58 | 366,588 | -0.07(-0.48%) |
Sep 20, 2010 | 15.82 | 16.04 | 15.36 | 15.65 | 326,444 | -0.04(-0.29%) |
Sep 17, 2010 | 16.12 | 16.18 | 15.28 | 15.70 | 362,096 | -0.04(-0.25%) |
Sep 15, 2010 | 15.15 | 15.97 | 14.97 | 15.74 | 703,952 | +0.56(+3.69%) |
Sep 14, 2010 | 15.10 | 15.39 | 14.90 | 15.18 | 717,482 | +0.08(+0.56%) |
Sep 13, 2010 | 14.99 | 15.40 | 14.79 | 15.10 | 553,724 | +0.36(+2.44%) |
Sep 10, 2010 | 15.03 | 15.05 | 14.54 | 14.73 | 264,270 | -0.25(-1.67%) |
Sep 09, 2010 | 15.18 | 15.18 | 14.75 | 14.98 | 206,150 | +0.04(+0.23%) |
Sep 08, 2010 | 14.94 | 14.99 | 14.56 | 14.95 | 332,506 | +0.00(+0.03%) |
Sep 07, 2010 | 15.02 | 15.09 | 14.58 | 14.95 | 324,054 | -0.05(-0.37%) |
Sep 03, 2010 | 15.27 | 15.40 | 14.75 | 15.00 | 464,218 | -0.12(-0.76%) |
Sep 02, 2010 | 13.97 | 15.49 | 13.95 | 15.12 | 1,666,168 | +1.11(+7.93%) |