Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.26 | 15.95 | 15.12 | 15.56 | 1,829,392 | +0.24(+1.59%) |
Nov 29, 2010 | 15.51 | 15.67 | 14.95 | 15.32 | 1,076,441 | -0.16(-1.01%) |
Nov 26, 2010 | 15.31 | 15.74 | 15.13 | 15.48 | 339,491 | +0.06(+0.40%) |
Nov 24, 2010 | 15.63 | 15.42 | 15.42 | 15.42 | 966,457 | -0.12(-0.79%) |
Nov 23, 2010 | 15.53 | 15.91 | 15.24 | 15.54 | 1,287,152 | -0.16(-1.00%) |
Nov 22, 2010 | 15.64 | 16.07 | 15.52 | 15.69 | 1,449,183 | +0.04(+0.28%) |
Nov 19, 2010 | 15.08 | 15.89 | 15.08 | 15.65 | 2,347,240 | +0.80(+5.39%) |
Nov 18, 2010 | 14.89 | 15.11 | 14.80 | 14.85 | 1,389,302 | +0.11(+0.77%) |
Nov 17, 2010 | 14.45 | 14.96 | 14.29 | 14.74 | 1,305,366 | +0.32(+2.23%) |
Nov 16, 2010 | 13.92 | 14.59 | 13.73 | 14.42 | 1,637,213 | +0.51(+3.69%) |
Nov 15, 2010 | 14.11 | 14.37 | 13.83 | 13.90 | 1,113,762 | -0.11(-0.81%) |
Nov 12, 2010 | 13.69 | 14.21 | 13.43 | 14.02 | 1,324,117 | +0.21(+1.51%) |
Nov 11, 2010 | 13.50 | 14.14 | 13.35 | 13.81 | 969,933 | +0.12(+0.89%) |
Nov 10, 2010 | 13.57 | 13.74 | 13.27 | 13.69 | 843,095 | +0.04(+0.32%) |
Nov 09, 2010 | 13.91 | 14.05 | 13.47 | 13.64 | 749,928 | -0.27(-1.94%) |
Nov 08, 2010 | 14.09 | 14.14 | 13.69 | 13.91 | 618,673 | -0.16(-1.11%) |
Nov 05, 2010 | 13.92 | 14.31 | 13.90 | 14.07 | 614,899 | +0.17(+1.25%) |
Nov 04, 2010 | 13.79 | 14.06 | 13.64 | 13.89 | 734,143 | +0.31(+2.31%) |
Nov 03, 2010 | 13.20 | 13.74 | 13.20 | 13.58 | 987,200 | +0.38(+2.90%) |
Nov 02, 2010 | 13.41 | 13.42 | 12.95 | 13.20 | 1,131,472 | -0.07(-0.52%) |
Nov 01, 2010 | 13.41 | 13.58 | 13.05 | 13.27 | 816,725 | -0.07(-0.52%) |
Oct 29, 2010 | 13.47 | 13.61 | 13.17 | 13.34 | 1,128,262 | -0.20(-1.48%) |
Oct 28, 2010 | 13.92 | 13.98 | 13.27 | 13.54 | 1,018,872 | -0.44(-3.17%) |
Oct 27, 2010 | 14.08 | 14.28 | 13.54 | 13.98 | 1,054,514 | -0.10(-0.68%) |
Oct 25, 2010 | 13.82 | 14.13 | 13.73 | 14.08 | 723,235 | +0.37(+2.73%) |
Oct 22, 2010 | 13.71 | 13.81 | 13.51 | 13.70 | 605,307 | +0.00(+0.00%) |
Oct 21, 2010 | 14.09 | 14.14 | 13.45 | 13.70 | 1,364,228 | -0.27(-1.93%) |
Oct 20, 2010 | 13.97 | 14.13 | 13.80 | 13.97 | 802,150 | +0.07(+0.50%) |
Oct 19, 2010 | 14.15 | 14.30 | 13.69 | 13.90 | 1,330,390 | -0.50(-3.50%) |
Oct 18, 2010 | 14.09 | 14.46 | 13.99 | 14.41 | 1,668,522 | +0.28(+1.97%) |
Oct 15, 2010 | 13.29 | 14.15 | 12.90 | 14.13 | 2,983,267 | +1.00(+7.62%) |
Oct 14, 2010 | 13.27 | 13.44 | 12.83 | 13.13 | 1,375,724 | -0.19(-1.44%) |
Oct 13, 2010 | 13.66 | 13.92 | 13.24 | 13.32 | 1,014,728 | -0.22(-1.61%) |
Oct 12, 2010 | 13.29 | 13.56 | 13.18 | 13.54 | 1,078,948 | +0.17(+1.24%) |
Oct 11, 2010 | 13.17 | 13.66 | 13.17 | 13.37 | 1,443,413 | +0.24(+1.86%) |
Oct 08, 2010 | 12.68 | 13.29 | 12.62 | 13.13 | 1,166,508 | +0.45(+3.57%) |
Oct 07, 2010 | 12.88 | 13.02 | 12.45 | 12.68 | 1,085,324 | -0.18(-1.42%) |
Oct 06, 2010 | 12.72 | 12.88 | 12.55 | 12.86 | 915,407 | +0.14(+1.09%) |
Oct 05, 2010 | 12.54 | 12.81 | 12.46 | 12.72 | 1,561,056 | +0.30(+2.38%) |
Oct 04, 2010 | 12.21 | 12.67 | 12.14 | 12.42 | 1,267,269 | +0.11(+0.92%) |
Oct 01, 2010 | 12.21 | 12.35 | 12.09 | 12.31 | 888,859 | +0.21(+1.73%) |
Sep 30, 2010 | 12.49 | 12.49 | 11.91 | 12.10 | 1,642,865 | -0.30(-2.45%) |
Sep 29, 2010 | 12.31 | 12.44 | 12.25 | 12.41 | 836,631 | +0.05(+0.42%) |
Sep 28, 2010 | 12.23 | 12.40 | 11.91 | 12.35 | 1,254,682 | +0.08(+0.64%) |
Sep 27, 2010 | 12.39 | 12.53 | 12.21 | 12.28 | 1,534,631 | -0.12(-0.98%) |
Sep 24, 2010 | 12.50 | 12.61 | 11.94 | 12.40 | 7,313,781 | -1.25(-9.18%) |
Sep 23, 2010 | 13.20 | 13.75 | 13.15 | 13.65 | 2,001,427 | +0.40(+3.02%) |
Sep 22, 2010 | 13.55 | 13.82 | 13.19 | 13.25 | 1,201,723 | -0.37(-2.68%) |
Sep 21, 2010 | 13.73 | 13.88 | 13.49 | 13.62 | 995,489 | -0.12(-0.89%) |
Sep 20, 2010 | 12.88 | 13.75 | 12.82 | 13.74 | 827,231 | +0.53(+4.02%) |
Sep 17, 2010 | 13.47 | 13.57 | 13.08 | 13.21 | 1,485,568 | +0.07(+0.53%) |
Sep 15, 2010 | 13.08 | 13.30 | 12.88 | 13.14 | 989,850 | +0.05(+0.40%) |
Sep 14, 2010 | 12.90 | 13.68 | 12.79 | 13.08 | 1,828,544 | +0.21(+1.62%) |
Sep 13, 2010 | 12.32 | 13.02 | 12.28 | 12.88 | 989,443 | +0.65(+5.34%) |
Sep 10, 2010 | 12.39 | 12.66 | 12.17 | 12.22 | 485,738 | -0.16(-1.26%) |
Sep 09, 2010 | 12.70 | 12.79 | 12.32 | 12.38 | 781,591 | -0.12(-0.97%) |
Sep 08, 2010 | 12.17 | 12.61 | 12.00 | 12.50 | 652,575 | +0.36(+2.94%) |
Sep 07, 2010 | 12.20 | 12.44 | 12.12 | 12.15 | 394,784 | -0.39(-3.12%) |
Sep 03, 2010 | 12.57 | 13.03 | 12.35 | 12.54 | 848,385 | +0.13(+1.05%) |
Sep 02, 2010 | 11.78 | 12.48 | 11.56 | 12.41 | 996,325 | +0.66(+5.63%) |