Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.30 | 14.43 | 14.28 | 14.35 | 16,172 | -0.13(-0.92%) |
Nov 29, 2010 | 14.35 | 14.51 | 14.31 | 14.49 | 60,338 | +0.08(+0.53%) |
Nov 26, 2010 | 14.59 | 14.59 | 14.37 | 14.41 | 339,099 | -0.26(-1.78%) |
Nov 24, 2010 | 14.60 | 14.67 | 14.67 | 14.67 | 26,679 | +0.23(+1.59%) |
Nov 23, 2010 | 14.52 | 14.52 | 14.37 | 14.44 | 116,755 | -0.36(-2.45%) |
Nov 22, 2010 | 14.77 | 14.88 | 14.64 | 14.80 | 69,182 | -0.16(-1.06%) |
Nov 19, 2010 | 14.95 | 14.96 | 14.82 | 14.96 | 131,608 | -0.14(-0.95%) |
Nov 18, 2010 | 15.08 | 15.13 | 14.88 | 15.11 | 54,771 | +0.23(+1.55%) |
Nov 17, 2010 | 14.78 | 14.93 | 14.78 | 14.88 | 60,800 | +0.07(+0.48%) |
Nov 16, 2010 | 15.07 | 15.08 | 14.75 | 14.80 | 191,014 | -0.34(-2.26%) |
Nov 15, 2010 | 15.29 | 15.29 | 15.14 | 15.15 | 56,809 | -0.02(-0.13%) |
Nov 12, 2010 | 15.33 | 15.33 | 15.09 | 15.17 | 129,236 | -0.15(-1.00%) |
Nov 11, 2010 | 15.36 | 15.36 | 15.22 | 15.32 | 55,315 | -0.19(-1.22%) |
Nov 10, 2010 | 15.50 | 15.54 | 15.31 | 15.51 | 59,114 | +0.02(+0.16%) |
Nov 09, 2010 | 15.78 | 15.78 | 15.44 | 15.48 | 86,159 | -0.28(-1.78%) |
Nov 08, 2010 | 15.81 | 15.87 | 15.67 | 15.76 | 67,756 | -0.17(-1.09%) |
Nov 05, 2010 | 15.92 | 15.96 | 15.88 | 15.94 | 32,853 | -0.08(-0.48%) |
Nov 04, 2010 | 15.96 | 16.02 | 15.93 | 16.02 | 54,407 | +0.34(+2.19%) |
Nov 03, 2010 | 15.59 | 15.67 | 15.46 | 15.67 | 28,336 | +0.14(+0.92%) |
Nov 02, 2010 | 15.46 | 15.56 | 15.46 | 15.53 | 77,606 | +0.20(+1.30%) |
Nov 01, 2010 | 15.37 | 15.42 | 15.25 | 15.33 | 169,961 | +0.10(+0.67%) |
Oct 29, 2010 | 15.14 | 15.23 | 15.14 | 15.23 | 17,725 | -0.01(-0.09%) |
Oct 28, 2010 | 15.28 | 15.32 | 15.18 | 15.24 | 23,488 | +0.08(+0.50%) |
Oct 27, 2010 | 15.19 | 15.19 | 14.97 | 15.17 | 216,539 | -0.19(-1.23%) |
Oct 25, 2010 | 15.43 | 15.43 | 15.34 | 15.36 | 143,904 | +0.08(+0.50%) |
Oct 22, 2010 | 15.31 | 15.31 | 15.22 | 15.28 | 45,070 | +0.04(+0.27%) |
Oct 21, 2010 | 15.35 | 15.40 | 15.11 | 15.24 | 33,448 | -0.14(-0.93%) |
Oct 20, 2010 | 15.17 | 15.42 | 15.15 | 15.38 | 44,348 | +0.30(+1.96%) |
Oct 19, 2010 | 15.25 | 15.29 | 15.03 | 15.08 | 60,540 | -0.41(-2.64%) |
Oct 18, 2010 | 15.39 | 15.51 | 15.36 | 15.49 | 122,391 | -0.01(-0.07%) |
Oct 15, 2010 | 15.62 | 15.62 | 15.39 | 15.50 | 61,367 | +0.01(+0.03%) |
Oct 14, 2010 | 15.48 | 15.56 | 15.42 | 15.50 | 69,787 | +0.08(+0.53%) |
Oct 13, 2010 | 15.36 | 15.49 | 15.33 | 15.42 | 37,305 | +0.12(+0.77%) |
Oct 12, 2010 | 15.18 | 15.33 | 15.10 | 15.30 | 46,650 | +0.03(+0.17%) |
Oct 11, 2010 | 15.28 | 15.34 | 15.24 | 15.27 | 26,771 | -0.05(-0.30%) |
Oct 08, 2010 | 15.32 | 15.34 | 15.21 | 15.32 | 52,501 | +0.07(+0.47%) |
Oct 07, 2010 | 15.31 | 15.33 | 15.17 | 15.25 | 38,853 | +0.03(+0.17%) |
Oct 06, 2010 | 15.12 | 15.23 | 15.12 | 15.22 | 71,894 | +0.09(+0.61%) |
Oct 05, 2010 | 14.99 | 15.16 | 14.97 | 15.13 | 91,556 | +0.33(+2.21%) |
Oct 04, 2010 | 14.87 | 14.88 | 14.72 | 14.80 | 57,999 | -0.12(-0.79%) |
Oct 01, 2010 | 14.92 | 14.93 | 14.81 | 14.92 | 41,128 | +0.22(+1.50%) |
Sep 30, 2010 | 14.78 | 14.82 | 14.62 | 14.70 | 63,476 | +0.05(+0.35%) |
Sep 29, 2010 | 14.69 | 14.69 | 14.61 | 14.65 | 54,370 | -0.02(-0.14%) |
Sep 28, 2010 | 14.56 | 14.68 | 14.43 | 14.67 | 61,972 | +0.11(+0.78%) |
Sep 27, 2010 | 14.51 | 14.57 | 14.49 | 14.56 | 29,142 | -0.01(-0.08%) |
Sep 24, 2010 | 14.44 | 14.57 | 14.44 | 14.57 | 228,107 | +0.40(+2.81%) |
Sep 23, 2010 | 14.20 | 14.30 | 14.15 | 14.17 | 26,190 | -0.19(-1.32%) |
Sep 22, 2010 | 14.36 | 14.42 | 14.29 | 14.36 | 35,781 | +0.06(+0.39%) |
Sep 21, 2010 | 14.27 | 14.40 | 14.19 | 14.30 | 75,163 | +0.05(+0.32%) |
Sep 20, 2010 | 14.08 | 14.29 | 14.08 | 14.26 | 41,920 | +0.30(+2.14%) |
Sep 17, 2010 | 13.96 | 14.04 | 13.91 | 13.96 | 42,663 | -0.11(-0.79%) |
Sep 15, 2010 | 13.99 | 14.10 | 13.99 | 14.07 | 28,793 | -0.02(-0.11%) |
Sep 14, 2010 | 13.95 | 14.11 | 13.89 | 14.09 | 49,889 | +0.08(+0.58%) |
Sep 13, 2010 | 13.92 | 14.00 | 13.92 | 14.00 | 59,360 | +0.19(+1.40%) |
Sep 10, 2010 | 13.80 | 13.83 | 13.78 | 13.81 | 8,050 | +0.02(+0.15%) |
Sep 09, 2010 | 13.82 | 13.86 | 13.78 | 13.79 | 125,477 | +0.10(+0.74%) |
Sep 08, 2010 | 13.68 | 13.76 | 13.65 | 13.69 | 260,285 | +0.11(+0.78%) |
Sep 07, 2010 | 13.69 | 13.69 | 13.58 | 13.58 | 78,944 | -0.13(-0.96%) |
Sep 03, 2010 | 13.68 | 13.74 | 13.68 | 13.71 | 26,078 | +0.10(+0.76%) |
Sep 02, 2010 | 13.56 | 13.61 | 13.50 | 13.61 | 52,540 | +0.03(+0.21%) |