Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.04 | 15.32 | 15.02 | 15.32 | 297,522 | +0.20(+1.29%) |
Nov 29, 2010 | 15.08 | 15.25 | 15.00 | 15.12 | 274,180 | -0.11(-0.74%) |
Nov 26, 2010 | 15.21 | 15.29 | 15.09 | 15.24 | 65,721 | -0.02(-0.14%) |
Nov 24, 2010 | 15.42 | 15.26 | 15.26 | 15.26 | 338,072 | -0.13(-0.84%) |
Nov 23, 2010 | 15.29 | 15.40 | 15.28 | 15.39 | 358,265 | -0.02(-0.13%) |
Nov 22, 2010 | 15.39 | 15.41 | 15.30 | 15.41 | 540,154 | +0.04(+0.23%) |
Nov 19, 2010 | 15.23 | 15.39 | 15.22 | 15.37 | 321,711 | +0.11(+0.74%) |
Nov 18, 2010 | 15.41 | 15.41 | 15.19 | 15.26 | 421,173 | -0.14(-0.90%) |
Nov 17, 2010 | 14.92 | 15.40 | 14.92 | 15.40 | 802,358 | +0.52(+3.53%) |
Nov 16, 2010 | 15.14 | 15.23 | 14.79 | 14.87 | 619,400 | -0.42(-2.73%) |
Nov 15, 2010 | 15.32 | 15.37 | 15.07 | 15.29 | 495,766 | +0.04(+0.27%) |
Nov 12, 2010 | 15.28 | 15.37 | 15.18 | 15.25 | 380,417 | -0.09(-0.60%) |
Nov 11, 2010 | 15.24 | 15.38 | 15.18 | 15.34 | 529,262 | -0.02(-0.13%) |
Nov 10, 2010 | 15.37 | 15.39 | 15.19 | 15.36 | 1,155,328 | -0.03(-0.20%) |
Nov 09, 2010 | 15.31 | 15.39 | 15.18 | 15.39 | 8,792,225 | -0.59(-3.67%) |
Nov 08, 2010 | 15.73 | 16.13 | 15.66 | 15.98 | 245,736 | +0.33(+2.14%) |
Nov 05, 2010 | 15.32 | 15.79 | 15.32 | 15.64 | 266,405 | +0.27(+1.77%) |
Nov 04, 2010 | 15.68 | 15.89 | 15.32 | 15.37 | 122,669 | -0.04(-0.27%) |
Nov 03, 2010 | 15.48 | 15.56 | 15.13 | 15.41 | 174,239 | +0.25(+1.66%) |
Nov 02, 2010 | 15.06 | 15.17 | 14.96 | 15.16 | 117,096 | +0.14(+0.92%) |
Nov 01, 2010 | 15.09 | 15.09 | 14.88 | 15.02 | 170,991 | +0.02(+0.10%) |
Oct 29, 2010 | 14.97 | 15.04 | 14.81 | 15.01 | 168,523 | +0.06(+0.38%) |
Oct 28, 2010 | 15.30 | 15.30 | 14.84 | 14.95 | 66,833 | -0.02(-0.14%) |
Oct 27, 2010 | 14.87 | 15.05 | 14.77 | 14.97 | 109,634 | -0.08(-0.51%) |
Oct 25, 2010 | 14.97 | 15.26 | 14.94 | 15.05 | 171,261 | +0.08(+0.52%) |
Oct 22, 2010 | 14.91 | 15.02 | 14.86 | 14.97 | 129,107 | +0.00(+0.00%) |
Oct 21, 2010 | 14.88 | 14.97 | 14.81 | 14.97 | 136,511 | +0.15(+1.01%) |
Oct 20, 2010 | 14.93 | 14.94 | 14.71 | 14.82 | 159,907 | -0.09(-0.62%) |
Oct 19, 2010 | 14.66 | 15.01 | 14.66 | 14.91 | 183,463 | +0.14(+0.94%) |
Oct 18, 2010 | 14.91 | 14.95 | 14.68 | 14.77 | 143,634 | -0.14(-0.97%) |
Oct 15, 2010 | 14.88 | 14.93 | 14.66 | 14.92 | 148,108 | +0.11(+0.73%) |
Oct 14, 2010 | 14.94 | 14.97 | 14.77 | 14.81 | 143,091 | -0.17(-1.13%) |
Oct 13, 2010 | 14.95 | 15.04 | 14.82 | 14.98 | 239,747 | +0.09(+0.62%) |
Oct 12, 2010 | 14.84 | 14.96 | 14.84 | 14.89 | 212,465 | -0.01(-0.07%) |
Oct 11, 2010 | 14.90 | 14.95 | 14.79 | 14.90 | 273,226 | -0.01(-0.07%) |
Oct 08, 2010 | 14.91 | 14.94 | 14.66 | 14.91 | 237,103 | -0.01(-0.07%) |
Oct 07, 2010 | 14.49 | 14.92 | 14.36 | 14.92 | 398,428 | +0.48(+3.31%) |
Oct 06, 2010 | 14.35 | 14.52 | 14.19 | 14.44 | 222,822 | +0.09(+0.61%) |
Oct 05, 2010 | 14.32 | 14.58 | 14.28 | 14.35 | 371,576 | +0.12(+0.83%) |
Oct 04, 2010 | 14.08 | 14.28 | 13.99 | 14.23 | 383,363 | +0.12(+0.87%) |
Oct 01, 2010 | 14.11 | 14.32 | 13.95 | 14.11 | 179,492 | +0.17(+1.22%) |
Sep 30, 2010 | 13.76 | 13.98 | 13.73 | 13.94 | 246,601 | +0.19(+1.35%) |
Sep 29, 2010 | 13.72 | 13.80 | 13.66 | 13.76 | 204,447 | +0.09(+0.68%) |
Sep 28, 2010 | 13.66 | 13.72 | 13.58 | 13.66 | 279,759 | +0.02(+0.11%) |
Sep 27, 2010 | 13.63 | 13.84 | 13.60 | 13.65 | 185,277 | +0.05(+0.34%) |
Sep 24, 2010 | 13.72 | 13.86 | 13.58 | 13.60 | 277,743 | -0.13(-0.94%) |
Sep 23, 2010 | 13.53 | 13.89 | 13.38 | 13.73 | 364,485 | +0.20(+1.48%) |
Sep 22, 2010 | 13.33 | 13.59 | 13.33 | 13.53 | 201,836 | +0.13(+1.00%) |
Sep 21, 2010 | 13.25 | 13.46 | 13.14 | 13.40 | 227,087 | +0.18(+1.36%) |
Sep 20, 2010 | 13.24 | 13.35 | 13.10 | 13.22 | 207,131 | +0.05(+0.39%) |
Sep 17, 2010 | 13.16 | 13.25 | 13.02 | 13.16 | 326,143 | +0.14(+1.11%) |
Sep 15, 2010 | 13.17 | 13.17 | 12.93 | 13.02 | 286,741 | -0.09(-0.71%) |
Sep 14, 2010 | 13.02 | 13.16 | 13.02 | 13.11 | 232,487 | +0.10(+0.79%) |
Sep 13, 2010 | 13.07 | 13.11 | 12.95 | 13.01 | 182,973 | +0.08(+0.60%) |
Sep 10, 2010 | 12.97 | 13.06 | 12.84 | 12.93 | 287,569 | +0.03(+0.24%) |
Sep 09, 2010 | 12.83 | 12.92 | 12.71 | 12.90 | 219,455 | +0.14(+1.13%) |
Sep 08, 2010 | 12.69 | 12.86 | 12.66 | 12.76 | 218,382 | +0.03(+0.20%) |
Sep 07, 2010 | 12.86 | 12.86 | 12.68 | 12.73 | 133,817 | -0.08(-0.60%) |
Sep 03, 2010 | 12.77 | 12.85 | 12.67 | 12.81 | 159,062 | +0.08(+0.61%) |
Sep 02, 2010 | 12.57 | 12.73 | 12.53 | 12.73 | 208,774 | +0.18(+1.43%) |