Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.32 | 14.52 | 14.20 | 14.39 | 4,676,648 | -0.10(-0.69%) |
Nov 29, 2010 | 14.48 | 14.51 | 14.14 | 14.49 | 919,376 | -0.09(-0.62%) |
Nov 26, 2010 | 14.62 | 14.68 | 14.51 | 14.58 | 355,732 | -0.14(-0.95%) |
Nov 24, 2010 | 14.50 | 14.72 | 14.72 | 14.72 | 784,801 | +0.30(+2.08%) |
Nov 23, 2010 | 14.20 | 14.46 | 14.19 | 14.42 | 1,706,347 | -0.04(-0.28%) |
Nov 22, 2010 | 14.29 | 14.52 | 14.23 | 14.46 | 1,113,186 | +0.08(+0.56%) |
Nov 19, 2010 | 14.36 | 14.43 | 14.12 | 14.38 | 837,928 | -0.01(-0.07%) |
Nov 18, 2010 | 14.02 | 14.40 | 14.02 | 14.39 | 954,357 | +0.49(+3.53%) |
Nov 17, 2010 | 14.07 | 14.07 | 13.73 | 13.90 | 2,345,481 | -0.21(-1.49%) |
Nov 16, 2010 | 14.12 | 14.22 | 13.77 | 14.11 | 1,924,663 | -0.16(-1.12%) |
Nov 15, 2010 | 14.25 | 14.59 | 14.23 | 14.27 | 1,298,782 | +0.07(+0.49%) |
Nov 12, 2010 | 14.52 | 14.53 | 14.08 | 14.20 | 1,316,719 | -0.46(-3.14%) |
Nov 11, 2010 | 14.50 | 14.68 | 14.42 | 14.66 | 1,108,733 | +0.00(+0.00%) |
Nov 10, 2010 | 14.35 | 14.67 | 14.17 | 14.66 | 1,157,700 | +0.27(+1.88%) |
Nov 09, 2010 | 14.73 | 14.73 | 14.34 | 14.39 | 1,210,355 | -0.30(-2.04%) |
Nov 08, 2010 | 14.81 | 14.89 | 14.62 | 14.69 | 644,273 | -0.14(-0.94%) |
Nov 05, 2010 | 14.66 | 14.90 | 14.66 | 14.83 | 1,172,622 | +0.11(+0.75%) |
Nov 04, 2010 | 14.75 | 14.80 | 14.64 | 14.72 | 1,422,368 | +0.17(+1.17%) |
Nov 03, 2010 | 14.41 | 14.80 | 14.41 | 14.55 | 1,781,761 | +0.09(+0.62%) |
Nov 02, 2010 | 14.21 | 14.47 | 14.11 | 14.46 | 2,095,072 | +0.39(+2.77%) |
Nov 01, 2010 | 13.75 | 14.25 | 13.72 | 14.07 | 2,075,710 | +0.35(+2.55%) |
Oct 29, 2010 | 13.56 | 13.82 | 13.53 | 13.72 | 1,498,903 | +0.09(+0.66%) |
Oct 28, 2010 | 13.82 | 13.83 | 13.42 | 13.63 | 2,011,653 | -0.08(-0.58%) |
Oct 27, 2010 | 13.48 | 13.72 | 13.41 | 13.71 | 1,375,989 | +0.10(+0.73%) |
Oct 25, 2010 | 13.81 | 13.90 | 13.59 | 13.61 | 1,429,761 | -0.14(-1.02%) |
Oct 22, 2010 | 14.01 | 14.01 | 13.66 | 13.75 | 3,271,614 | -0.12(-0.87%) |
Oct 21, 2010 | 14.11 | 14.17 | 13.63 | 13.87 | 1,450,697 | -0.18(-1.28%) |
Oct 20, 2010 | 13.94 | 14.18 | 13.84 | 14.05 | 703,729 | +0.17(+1.22%) |
Oct 19, 2010 | 14.02 | 14.20 | 13.75 | 13.88 | 1,326,083 | -0.37(-2.60%) |
Oct 18, 2010 | 14.24 | 14.33 | 14.14 | 14.25 | 665,356 | -0.02(-0.14%) |
Oct 15, 2010 | 14.32 | 14.40 | 14.10 | 14.27 | 711,762 | +0.05(+0.35%) |
Oct 14, 2010 | 14.27 | 14.39 | 14.09 | 14.22 | 1,223,897 | -0.07(-0.49%) |
Oct 13, 2010 | 14.29 | 14.36 | 14.17 | 14.29 | 1,617,586 | +0.09(+0.63%) |
Oct 12, 2010 | 14.12 | 14.30 | 13.97 | 14.20 | 1,515,673 | +0.01(+0.07%) |
Oct 11, 2010 | 14.06 | 14.22 | 13.95 | 14.19 | 1,040,821 | +0.10(+0.71%) |
Oct 08, 2010 | 14.09 | 14.11 | 13.58 | 14.09 | 1,272,726 | +0.46(+3.37%) |
Oct 07, 2010 | 13.84 | 13.90 | 13.55 | 13.63 | 2,230,284 | -0.21(-1.52%) |
Oct 06, 2010 | 13.94 | 14.05 | 13.65 | 13.84 | 1,206,134 | -0.12(-0.86%) |
Oct 05, 2010 | 13.85 | 14.10 | 13.80 | 13.96 | 1,342,288 | +0.26(+1.90%) |
Oct 04, 2010 | 13.68 | 13.89 | 13.55 | 13.70 | 1,270,108 | -0.06(-0.44%) |
Oct 01, 2010 | 13.76 | 13.80 | 13.55 | 13.76 | 1,548,574 | +0.13(+0.93%) |
Sep 30, 2010 | 13.63 | 13.75 | 13.28 | 13.63 | 13,400 | +0.04(+0.32%) |
Sep 29, 2010 | 13.48 | 13.70 | 13.48 | 13.59 | 1,067,784 | +0.04(+0.30%) |
Sep 28, 2010 | 13.73 | 13.75 | 13.46 | 13.55 | 1,624,840 | -0.14(-1.02%) |
Sep 27, 2010 | 13.81 | 13.98 | 13.68 | 13.69 | 883,780 | -0.12(-0.87%) |
Sep 24, 2010 | 13.57 | 13.90 | 13.48 | 13.81 | 1,858,935 | +0.07(+0.51%) |
Sep 23, 2010 | 13.74 | 13.99 | 13.65 | 13.74 | 133 | -0.06(-0.43%) |
Sep 22, 2010 | 13.92 | 14.10 | 13.75 | 13.80 | 1,448,716 | -0.19(-1.36%) |
Sep 21, 2010 | 14.14 | 14.15 | 13.91 | 13.99 | 1,886,445 | -0.16(-1.13%) |
Sep 20, 2010 | 14.16 | 14.24 | 13.98 | 14.15 | 1,370,503 | +0.04(+0.28%) |
Sep 17, 2010 | 14.11 | 14.21 | 13.90 | 14.11 | 1,088,001 | +0.07(+0.50%) |
Sep 15, 2010 | 14.00 | 14.09 | 13.91 | 14.04 | 827,096 | -0.03(-0.21%) |
Sep 14, 2010 | 14.05 | 14.19 | 14.00 | 14.07 | 31,904 | -0.04(-0.28%) |
Sep 13, 2010 | 13.83 | 14.15 | 13.79 | 14.11 | 1,427,927 | +0.47(+3.45%) |
Sep 10, 2010 | 13.51 | 13.70 | 13.50 | 13.64 | 618,578 | +0.06(+0.44%) |
Sep 09, 2010 | 13.80 | 13.84 | 13.45 | 13.58 | 627,633 | -0.08(-0.59%) |
Sep 08, 2010 | 13.70 | 13.82 | 13.52 | 13.66 | 1,711,628 | +0.01(+0.07%) |
Sep 07, 2010 | 13.63 | 13.83 | 13.61 | 13.65 | 171 | -0.08(-0.58%) |
Sep 03, 2010 | 13.82 | 13.91 | 13.56 | 13.73 | 1,309,188 | +0.11(+0.81%) |
Sep 02, 2010 | 13.30 | 13.70 | 13.20 | 13.62 | 138 | +0.29(+2.18%) |