Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.02 | 14.13 | 13.80 | 13.86 | 1,537,955 | -0.37(-2.60%) |
Nov 29, 2010 | 14.09 | 14.34 | 13.90 | 14.23 | 1,347,587 | +0.00(+0.00%) |
Nov 26, 2010 | 14.24 | 14.39 | 14.09 | 14.23 | 260,948 | -0.21(-1.45%) |
Nov 24, 2010 | 14.24 | 14.44 | 14.44 | 14.44 | 775,451 | +0.40(+2.85%) |
Nov 23, 2010 | 14.19 | 14.19 | 13.89 | 14.04 | 1,193,746 | -0.40(-2.77%) |
Nov 22, 2010 | 14.23 | 14.51 | 14.04 | 14.44 | 943,981 | +0.01(+0.07%) |
Nov 19, 2010 | 13.88 | 14.45 | 13.71 | 14.43 | 1,588,119 | +0.43(+3.07%) |
Nov 18, 2010 | 13.76 | 14.18 | 13.71 | 14.00 | 1,460,167 | +0.60(+4.48%) |
Nov 17, 2010 | 13.53 | 13.58 | 13.17 | 13.40 | 1,367,105 | +0.05(+0.37%) |
Nov 16, 2010 | 13.95 | 13.95 | 13.30 | 13.35 | 2,596,877 | -0.84(-5.92%) |
Nov 15, 2010 | 14.66 | 14.74 | 14.19 | 14.19 | 1,131,558 | -0.25(-1.73%) |
Nov 12, 2010 | 14.68 | 14.83 | 14.31 | 14.44 | 2,078,049 | -0.51(-3.41%) |
Nov 11, 2010 | 14.17 | 14.96 | 14.16 | 14.95 | 1,451,461 | +0.47(+3.25%) |
Nov 10, 2010 | 14.50 | 14.57 | 14.05 | 14.48 | 1,722,743 | -0.04(-0.28%) |
Nov 09, 2010 | 14.82 | 14.99 | 14.32 | 14.52 | 1,980,749 | -0.13(-0.89%) |
Nov 08, 2010 | 14.50 | 14.70 | 14.40 | 14.65 | 1,842,310 | -0.16(-1.08%) |
Nov 05, 2010 | 14.80 | 15.09 | 14.71 | 14.81 | 1,516,307 | +0.01(+0.07%) |
Nov 04, 2010 | 14.44 | 14.90 | 14.44 | 14.80 | 2,167,572 | +0.66(+4.67%) |
Nov 03, 2010 | 13.72 | 14.19 | 13.61 | 14.14 | 2,468,811 | +0.49(+3.59%) |
Nov 02, 2010 | 13.60 | 13.68 | 13.44 | 13.65 | 945,076 | +0.24(+1.79%) |
Nov 01, 2010 | 13.71 | 13.79 | 13.33 | 13.41 | 1,510,201 | -0.11(-0.81%) |
Oct 29, 2010 | 12.90 | 13.55 | 12.85 | 13.52 | 1,573,485 | +0.45(+3.44%) |
Oct 28, 2010 | 13.12 | 13.38 | 12.91 | 13.07 | 1,718,985 | -0.09(-0.68%) |
Oct 27, 2010 | 12.35 | 13.20 | 12.02 | 13.16 | 5,184,766 | -0.42(-3.09%) |
Oct 25, 2010 | 13.26 | 13.70 | 13.26 | 13.58 | 1,952,103 | +0.53(+4.06%) |
Oct 22, 2010 | 13.08 | 13.15 | 12.85 | 13.05 | 1,014,577 | +0.10(+0.77%) |
Oct 21, 2010 | 13.55 | 13.65 | 12.72 | 12.95 | 2,093,457 | -0.44(-3.29%) |
Oct 20, 2010 | 13.07 | 13.50 | 13.00 | 13.39 | 1,625,711 | +0.46(+3.56%) |
Oct 19, 2010 | 13.52 | 13.57 | 12.75 | 12.93 | 3,254,988 | -1.03(-7.38%) |
Oct 18, 2010 | 13.83 | 14.07 | 13.58 | 13.96 | 1,406,455 | +0.08(+0.58%) |
Oct 15, 2010 | 14.50 | 14.53 | 13.68 | 13.88 | 2,689,401 | -0.52(-3.61%) |
Oct 14, 2010 | 14.21 | 14.45 | 14.09 | 14.40 | 1,932,310 | +0.23(+1.62%) |
Oct 13, 2010 | 14.60 | 14.70 | 14.12 | 14.17 | 2,703,203 | -0.24(-1.67%) |
Oct 12, 2010 | 14.12 | 14.41 | 13.82 | 14.41 | 1,568,078 | +0.26(+1.84%) |
Oct 11, 2010 | 14.12 | 14.64 | 14.07 | 14.15 | 2,298,594 | +0.16(+1.14%) |
Oct 08, 2010 | 13.54 | 14.09 | 13.50 | 13.99 | 3,484,732 | +0.63(+4.72%) |
Oct 07, 2010 | 13.67 | 13.70 | 13.12 | 13.36 | 1,865,379 | -0.11(-0.82%) |
Oct 06, 2010 | 13.30 | 13.66 | 13.30 | 13.47 | 2,170,632 | +0.21(+1.58%) |
Oct 05, 2010 | 13.25 | 13.37 | 12.95 | 13.26 | 2,493,164 | +0.47(+3.67%) |
Oct 04, 2010 | 13.47 | 13.47 | 11.62 | 12.79 | 2,968,319 | -0.73(-5.40%) |
Oct 01, 2010 | 13.33 | 13.63 | 13.30 | 13.52 | 2,525,025 | +0.35(+2.66%) |
Sep 30, 2010 | 13.06 | 13.26 | 12.69 | 13.17 | 3,399,002 | +0.26(+2.01%) |
Sep 29, 2010 | 12.80 | 13.14 | 12.70 | 12.91 | 2,161,264 | +0.03(+0.23%) |
Sep 28, 2010 | 12.72 | 12.91 | 12.30 | 12.88 | 2,125,148 | +0.19(+1.50%) |
Sep 27, 2010 | 12.69 | 12.90 | 12.52 | 12.69 | 2,473,774 | +0.04(+0.32%) |
Sep 24, 2010 | 12.24 | 12.65 | 12.06 | 12.65 | 3,163,952 | +0.78(+6.57%) |
Sep 23, 2010 | 11.85 | 12.33 | 11.60 | 11.87 | 2,805,442 | -0.07(-0.59%) |
Sep 22, 2010 | 11.66 | 12.23 | 11.61 | 11.94 | 2,559,756 | +0.22(+1.88%) |
Sep 21, 2010 | 11.76 | 11.88 | 11.45 | 11.72 | 2,443,711 | +0.02(+0.17%) |
Sep 20, 2010 | 11.10 | 11.75 | 10.98 | 11.70 | 3,313,074 | +0.70(+6.36%) |
Sep 17, 2010 | 11.33 | 11.35 | 10.98 | 11.00 | 1,651,857 | -0.29(-2.57%) |
Sep 15, 2010 | 11.21 | 11.34 | 11.12 | 11.29 | 1,292,146 | -0.05(-0.44%) |
Sep 14, 2010 | 11.45 | 11.56 | 11.23 | 11.34 | 2,014,523 | -0.18(-1.56%) |
Sep 13, 2010 | 11.55 | 11.74 | 11.46 | 11.52 | 2,182,301 | +0.25(+2.22%) |
Sep 10, 2010 | 10.94 | 11.30 | 10.82 | 11.27 | 2,907,477 | +0.40(+3.68%) |
Sep 09, 2010 | 11.25 | 11.28 | 10.74 | 10.87 | 1,249,058 | -0.10(-0.91%) |
Sep 08, 2010 | 10.91 | 11.16 | 10.90 | 10.97 | 1,796,087 | +0.14(+1.29%) |
Sep 07, 2010 | 10.76 | 10.97 | 10.56 | 10.83 | 1,509,249 | -0.10(-0.91%) |
Sep 03, 2010 | 11.06 | 11.23 | 10.84 | 10.93 | 2,105,457 | +0.00(+0.00%) |
Sep 02, 2010 | 10.60 | 10.93 | 10.41 | 10.93 | 2,335,018 | +0.39(+3.70%) |