Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.37 | 14.77 | 14.37 | 14.71 | 419,216 | +0.16(+1.11%) |
Nov 29, 2010 | 14.56 | 14.62 | 14.42 | 14.55 | 359,860 | -0.11(-0.75%) |
Nov 26, 2010 | 14.57 | 14.78 | 14.55 | 14.66 | 131,658 | -0.07(-0.50%) |
Nov 24, 2010 | 14.67 | 14.73 | 14.73 | 14.73 | 696,998 | +0.15(+1.01%) |
Nov 23, 2010 | 14.59 | 14.73 | 14.45 | 14.59 | 266,922 | -0.08(-0.55%) |
Nov 22, 2010 | 14.57 | 14.75 | 14.49 | 14.67 | 506,543 | +0.01(+0.10%) |
Nov 19, 2010 | 14.66 | 14.68 | 14.50 | 14.65 | 384,372 | -0.02(-0.15%) |
Nov 18, 2010 | 14.51 | 14.78 | 14.47 | 14.67 | 282,224 | +0.25(+1.73%) |
Nov 17, 2010 | 14.42 | 14.59 | 14.38 | 14.42 | 769,443 | +0.01(+0.08%) |
Nov 16, 2010 | 14.60 | 14.62 | 14.31 | 14.41 | 489,695 | -0.21(-1.45%) |
Nov 15, 2010 | 14.62 | 14.80 | 14.56 | 14.62 | 320,391 | +0.00(+0.00%) |
Nov 12, 2010 | 14.77 | 14.87 | 14.61 | 14.62 | 250,256 | -0.24(-1.62%) |
Nov 11, 2010 | 14.90 | 15.03 | 14.78 | 14.87 | 428,182 | -0.08(-0.54%) |
Nov 10, 2010 | 15.06 | 15.19 | 14.81 | 14.95 | 292,439 | -0.12(-0.78%) |
Nov 09, 2010 | 15.09 | 15.20 | 14.95 | 15.06 | 288,825 | -0.10(-0.68%) |
Nov 08, 2010 | 15.21 | 15.25 | 15.11 | 15.17 | 234,751 | -0.17(-1.10%) |
Nov 05, 2010 | 15.49 | 15.53 | 15.28 | 15.33 | 2,229,655 | -0.18(-1.18%) |
Nov 04, 2010 | 15.52 | 15.65 | 15.47 | 15.52 | 1,295,862 | +0.07(+0.43%) |
Nov 03, 2010 | 15.52 | 15.57 | 15.33 | 15.45 | 1,054,878 | -0.01(-0.05%) |
Nov 02, 2010 | 15.51 | 15.59 | 14.96 | 15.46 | 573,815 | +0.10(+0.67%) |
Nov 01, 2010 | 15.45 | 15.64 | 15.33 | 15.36 | 525,853 | -0.12(-0.80%) |
Oct 29, 2010 | 15.04 | 15.51 | 15.04 | 15.48 | 198,206 | +0.34(+2.27%) |
Oct 28, 2010 | 15.03 | 15.25 | 14.99 | 15.14 | 260,149 | +0.20(+1.37%) |
Oct 27, 2010 | 15.07 | 15.13 | 14.87 | 14.93 | 228,218 | -0.38(-2.48%) |
Oct 25, 2010 | 15.19 | 15.38 | 15.18 | 15.31 | 153,015 | +0.21(+1.40%) |
Oct 22, 2010 | 15.06 | 15.14 | 14.97 | 15.10 | 142,180 | +0.06(+0.39%) |
Oct 21, 2010 | 15.04 | 15.15 | 14.86 | 15.04 | 336,365 | +0.09(+0.59%) |
Oct 20, 2010 | 15.08 | 15.14 | 14.94 | 14.95 | 364,594 | -0.09(-0.58%) |
Oct 19, 2010 | 15.20 | 15.23 | 14.98 | 15.04 | 149,143 | -0.28(-1.81%) |
Oct 18, 2010 | 15.19 | 15.52 | 15.19 | 15.32 | 254,180 | +0.11(+0.72%) |
Oct 15, 2010 | 15.28 | 15.28 | 14.86 | 15.21 | 509,037 | -0.07(-0.43%) |
Oct 14, 2010 | 15.50 | 15.52 | 15.12 | 15.28 | 672,053 | -0.20(-1.28%) |
Oct 13, 2010 | 15.51 | 15.57 | 15.36 | 15.47 | 641,851 | +0.01(+0.09%) |
Oct 12, 2010 | 15.42 | 15.57 | 15.31 | 15.46 | 227,791 | +0.07(+0.43%) |
Oct 11, 2010 | 15.48 | 15.59 | 15.38 | 15.39 | 68,898 | -0.10(-0.66%) |
Oct 08, 2010 | 15.49 | 15.52 | 15.33 | 15.49 | 171,070 | +0.07(+0.43%) |
Oct 07, 2010 | 15.58 | 15.59 | 15.31 | 15.43 | 213,579 | -0.08(-0.52%) |
Oct 06, 2010 | 15.53 | 15.68 | 15.37 | 15.51 | 205,754 | -0.07(-0.42%) |
Oct 05, 2010 | 15.49 | 15.68 | 15.47 | 15.57 | 146 | +0.13(+0.85%) |
Oct 04, 2010 | 15.55 | 15.64 | 15.36 | 15.44 | 245,106 | -0.20(-1.31%) |
Oct 01, 2010 | 15.65 | 15.70 | 15.15 | 15.65 | 779,230 | +0.47(+3.08%) |
Sep 30, 2010 | 15.17 | 15.47 | 14.91 | 15.18 | 754,944 | +0.38(+2.57%) |
Sep 29, 2010 | 14.71 | 14.96 | 14.64 | 14.80 | 524,409 | +0.06(+0.40%) |
Sep 28, 2010 | 14.34 | 14.79 | 14.34 | 14.74 | 737,013 | +0.35(+2.44%) |
Sep 27, 2010 | 14.05 | 14.45 | 14.05 | 14.39 | 271,559 | +0.31(+2.23%) |
Sep 24, 2010 | 13.76 | 14.12 | 13.76 | 14.08 | 314,982 | +0.48(+3.55%) |
Sep 23, 2010 | 13.84 | 13.92 | 13.57 | 13.59 | 198,953 | -0.38(-2.72%) |
Sep 22, 2010 | 13.90 | 14.05 | 13.89 | 13.97 | 90,695 | +0.01(+0.10%) |
Sep 21, 2010 | 14.19 | 14.43 | 13.92 | 13.96 | 345,904 | -0.23(-1.65%) |
Sep 20, 2010 | 14.01 | 14.33 | 14.01 | 14.19 | 191,247 | +0.16(+1.15%) |
Sep 17, 2010 | 14.03 | 14.24 | 13.98 | 14.03 | 507,862 | +0.17(+1.21%) |
Sep 15, 2010 | 13.89 | 13.89 | 13.75 | 13.86 | 151,036 | -0.04(-0.31%) |
Sep 14, 2010 | 13.69 | 14.00 | 13.62 | 13.91 | 143,259 | +0.23(+1.66%) |
Sep 13, 2010 | 14.08 | 14.18 | 13.59 | 13.68 | 426,809 | -0.27(-1.94%) |
Sep 10, 2010 | 14.23 | 14.23 | 13.87 | 13.95 | 231,638 | -0.27(-1.90%) |
Sep 09, 2010 | 14.14 | 14.27 | 14.03 | 14.22 | 290,451 | +0.17(+1.20%) |
Sep 08, 2010 | 13.89 | 14.12 | 13.84 | 14.05 | 305,919 | +0.19(+1.37%) |
Sep 07, 2010 | 13.85 | 13.95 | 13.74 | 13.86 | 280,385 | -0.01(-0.11%) |
Sep 03, 2010 | 13.53 | 13.92 | 13.53 | 13.88 | 488,933 | +0.42(+3.15%) |
Sep 02, 2010 | 13.46 | 13.61 | 13.33 | 13.46 | 953 | +0.01(+0.05%) |