Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.02 | 13.26 | 12.97 | 13.19 | 13,196,715 | +0.00(+0.00%) |
Nov 29, 2010 | 13.12 | 13.27 | 13.03 | 13.19 | 16,936,686 | -0.02(-0.13%) |
Nov 26, 2010 | 13.18 | 13.31 | 13.11 | 13.20 | 2,791,490 | -0.13(-0.97%) |
Nov 24, 2010 | 13.11 | 13.33 | 13.33 | 13.33 | 8,835,019 | +0.26(+2.00%) |
Nov 23, 2010 | 13.00 | 13.19 | 12.94 | 13.07 | 13,934,316 | -0.06(-0.47%) |
Nov 22, 2010 | 13.15 | 13.18 | 13.05 | 13.13 | 8,908,434 | -0.10(-0.73%) |
Nov 19, 2010 | 13.28 | 13.29 | 13.15 | 13.23 | 6,073,611 | -0.09(-0.66%) |
Nov 18, 2010 | 13.33 | 13.52 | 13.26 | 13.32 | 13,532,920 | +0.12(+0.93%) |
Nov 17, 2010 | 13.24 | 13.30 | 13.13 | 13.19 | 9,797,057 | -0.01(-0.07%) |
Nov 16, 2010 | 13.21 | 13.37 | 13.18 | 13.20 | 11,054,789 | -0.09(-0.66%) |
Nov 15, 2010 | 13.33 | 13.46 | 13.26 | 13.29 | 6,367,813 | -0.01(-0.07%) |
Nov 12, 2010 | 13.19 | 13.39 | 13.14 | 13.30 | 9,436,799 | +0.04(+0.33%) |
Nov 11, 2010 | 13.42 | 13.46 | 13.24 | 13.26 | 11,709,233 | -0.24(-1.76%) |
Nov 10, 2010 | 13.48 | 13.57 | 13.33 | 13.49 | 23,066,618 | -0.13(-0.97%) |
Nov 09, 2010 | 13.70 | 13.73 | 13.45 | 13.62 | 13,898,114 | -0.24(-1.71%) |
Nov 08, 2010 | 14.06 | 14.06 | 13.80 | 13.86 | 6,603,496 | -0.26(-1.86%) |
Nov 05, 2010 | 13.89 | 14.34 | 13.89 | 14.12 | 13,562,215 | +0.23(+1.64%) |
Nov 04, 2010 | 13.68 | 13.90 | 13.57 | 13.90 | 13,694,833 | +0.31(+2.26%) |
Nov 03, 2010 | 13.39 | 13.59 | 13.32 | 13.59 | 8,387,354 | +0.09(+0.65%) |
Nov 02, 2010 | 13.63 | 13.63 | 13.45 | 13.50 | 8,155,842 | -0.04(-0.26%) |
Nov 01, 2010 | 13.60 | 13.71 | 13.39 | 13.54 | 6,045,706 | +0.02(+0.13%) |
Oct 29, 2010 | 13.54 | 13.58 | 13.44 | 13.52 | 9,322,110 | -0.03(-0.19%) |
Oct 28, 2010 | 13.55 | 13.62 | 13.42 | 13.55 | 8,914,669 | -0.07(-0.52%) |
Oct 27, 2010 | 13.16 | 13.69 | 13.08 | 13.62 | 17,754,560 | +0.46(+3.47%) |
Oct 25, 2010 | 13.23 | 13.23 | 13.12 | 13.16 | 10,913,633 | +0.02(+0.13%) |
Oct 22, 2010 | 13.08 | 13.15 | 13.00 | 13.14 | 8,042,447 | +0.09(+0.67%) |
Oct 21, 2010 | 13.08 | 13.37 | 12.90 | 13.05 | 12,461,636 | +0.00(+0.00%) |
Oct 20, 2010 | 13.05 | 13.18 | 12.89 | 13.05 | 10,204,593 | +0.07(+0.54%) |
Oct 19, 2010 | 12.97 | 13.26 | 12.87 | 12.98 | 17,815,474 | -0.17(-1.27%) |
Oct 18, 2010 | 12.82 | 13.15 | 12.71 | 13.15 | 21,142,576 | +0.42(+3.31%) |
Oct 15, 2010 | 12.54 | 12.75 | 12.31 | 12.73 | 24,254,650 | +0.37(+2.98%) |
Oct 14, 2010 | 12.30 | 12.42 | 12.21 | 12.36 | 14,843,434 | +0.02(+0.14%) |
Oct 13, 2010 | 12.40 | 12.40 | 12.20 | 12.34 | 15,820,457 | +0.04(+0.29%) |
Oct 12, 2010 | 12.21 | 12.33 | 12.14 | 12.31 | 15,834,492 | +0.04(+0.36%) |
Oct 11, 2010 | 12.43 | 12.46 | 12.04 | 12.26 | 15,415,451 | -0.19(-1.55%) |
Oct 08, 2010 | 12.46 | 12.49 | 12.28 | 12.46 | 8,358,717 | +0.04(+0.35%) |
Oct 07, 2010 | 12.62 | 12.62 | 12.38 | 12.41 | 8,575,698 | -0.09(-0.70%) |
Oct 06, 2010 | 12.55 | 12.60 | 12.36 | 12.50 | 11,178,568 | -0.10(-0.77%) |
Oct 05, 2010 | 12.44 | 12.75 | 12.35 | 12.60 | 17,474,352 | +0.30(+2.43%) |
Oct 04, 2010 | 12.37 | 12.42 | 12.15 | 12.30 | 8,317,254 | -0.10(-0.78%) |
Oct 01, 2010 | 12.40 | 12.43 | 12.19 | 12.40 | 8,644,726 | +0.20(+1.63%) |
Sep 30, 2010 | 12.19 | 12.63 | 12.18 | 12.20 | 58,476 | -0.04(-0.34%) |
Sep 29, 2010 | 12.35 | 12.47 | 12.15 | 12.24 | 3,384 | -0.21(-1.69%) |
Sep 28, 2010 | 12.22 | 12.48 | 12.11 | 12.45 | 61,546 | +0.23(+1.87%) |
Sep 27, 2010 | 12.22 | 12.39 | 12.07 | 12.22 | 12,364,959 | -0.04(-0.29%) |
Sep 24, 2010 | 11.94 | 12.36 | 11.94 | 12.26 | 11,261,754 | +0.44(+3.71%) |
Sep 23, 2010 | 11.82 | 12.04 | 11.79 | 11.82 | 9,242,082 | -0.14(-1.17%) |
Sep 22, 2010 | 12.14 | 12.26 | 11.90 | 11.96 | 9,861,380 | -0.25(-2.08%) |
Sep 21, 2010 | 12.28 | 12.37 | 12.17 | 12.21 | 12,923,753 | -0.05(-0.43%) |
Sep 20, 2010 | 12.14 | 12.30 | 11.96 | 12.26 | 9,018,478 | +0.22(+1.82%) |
Sep 17, 2010 | 12.04 | 12.10 | 11.97 | 12.04 | 8,913,939 | -0.17(-1.37%) |
Sep 15, 2010 | 12.05 | 12.26 | 11.72 | 12.21 | 7,893,602 | +0.06(+0.51%) |
Sep 14, 2010 | 12.25 | 12.25 | 12.04 | 12.15 | 10,665,730 | -0.15(-1.21%) |
Sep 13, 2010 | 12.18 | 12.39 | 12.11 | 12.30 | 10,668,016 | +0.31(+2.56%) |
Sep 10, 2010 | 11.91 | 12.03 | 11.77 | 11.99 | 15,244,219 | +0.13(+1.11%) |
Sep 09, 2010 | 12.20 | 12.21 | 11.82 | 11.86 | 10,948 | -0.18(-1.53%) |
Sep 08, 2010 | 11.96 | 12.14 | 11.92 | 12.04 | 15,365,940 | +0.12(+1.03%) |
Sep 07, 2010 | 12.04 | 12.11 | 11.90 | 11.92 | 3,482 | -0.24(-1.95%) |
Sep 03, 2010 | 12.19 | 12.29 | 12.04 | 12.16 | 11,659,246 | +0.08(+0.65%) |
Sep 02, 2010 | 11.79 | 12.18 | 11.79 | 12.08 | 332 | +0.20(+1.70%) |