Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.44 | 13.51 | 13.31 | 13.44 | 794,480 | -0.19(-1.39%) |
Nov 29, 2010 | 13.59 | 13.66 | 13.46 | 13.63 | 977,330 | +0.12(+0.89%) |
Nov 26, 2010 | 13.34 | 13.59 | 13.34 | 13.51 | 502,015 | -0.09(-0.66%) |
Nov 24, 2010 | 13.54 | 13.60 | 13.60 | 13.60 | 1,077,476 | +0.26(+1.95%) |
Nov 23, 2010 | 13.26 | 13.38 | 13.17 | 13.34 | 1,009,652 | -0.13(-0.97%) |
Nov 22, 2010 | 13.39 | 13.56 | 13.35 | 13.47 | 1,028,882 | -0.13(-0.96%) |
Nov 19, 2010 | 13.69 | 13.69 | 13.48 | 13.60 | 1,006,477 | -0.24(-1.73%) |
Nov 18, 2010 | 13.88 | 13.97 | 13.78 | 13.84 | 959,927 | +0.01(+0.07%) |
Nov 17, 2010 | 13.64 | 13.88 | 13.64 | 13.83 | 1,514,682 | +0.20(+1.47%) |
Nov 16, 2010 | 13.73 | 13.74 | 13.54 | 13.63 | 3,048,053 | -0.24(-1.73%) |
Nov 15, 2010 | 13.99 | 14.04 | 13.85 | 13.87 | 1,293,544 | -0.19(-1.35%) |
Nov 12, 2010 | 14.07 | 14.22 | 14.03 | 14.06 | 1,440,596 | -0.52(-3.57%) |
Nov 11, 2010 | 14.61 | 14.63 | 14.51 | 14.58 | 1,820,589 | +0.35(+2.46%) |
Nov 10, 2010 | 14.14 | 14.28 | 13.93 | 14.23 | 1,074,546 | +0.13(+0.92%) |
Nov 09, 2010 | 14.19 | 14.25 | 14.05 | 14.10 | 3,010,189 | -0.10(-0.70%) |
Nov 08, 2010 | 14.23 | 14.23 | 14.10 | 14.20 | 1,164,439 | -0.09(-0.63%) |
Nov 05, 2010 | 14.31 | 14.36 | 14.23 | 14.29 | 593,058 | -0.06(-0.42%) |
Nov 04, 2010 | 14.27 | 14.39 | 14.25 | 14.35 | 1,440,947 | +0.20(+1.41%) |
Nov 03, 2010 | 14.16 | 14.20 | 13.98 | 14.15 | 1,913,187 | +0.00(+0.00%) |
Nov 02, 2010 | 14.24 | 14.25 | 14.11 | 14.15 | 1,292,111 | +0.04(+0.28%) |
Nov 01, 2010 | 14.03 | 14.20 | 14.01 | 14.11 | 1,451,596 | +0.11(+0.79%) |
Oct 29, 2010 | 14.15 | 14.16 | 13.87 | 14.00 | 2,200,522 | -0.28(-1.96%) |
Oct 28, 2010 | 14.28 | 14.37 | 14.24 | 14.28 | 1,897,254 | -0.06(-0.42%) |
Oct 27, 2010 | 14.47 | 14.49 | 14.26 | 14.34 | 1,932,021 | -0.32(-2.18%) |
Oct 25, 2010 | 14.55 | 14.70 | 14.55 | 14.66 | 822,233 | +0.23(+1.59%) |
Oct 22, 2010 | 14.51 | 14.52 | 14.37 | 14.43 | 973,912 | -0.19(-1.30%) |
Oct 21, 2010 | 14.65 | 14.76 | 14.51 | 14.62 | 1,634,119 | -0.20(-1.35%) |
Oct 20, 2010 | 14.76 | 14.88 | 14.72 | 14.82 | 1,335,060 | +0.27(+1.86%) |
Oct 19, 2010 | 14.79 | 14.79 | 14.47 | 14.55 | 3,988,822 | -0.05(-0.34%) |
Oct 18, 2010 | 14.54 | 14.62 | 14.48 | 14.60 | 1,133,041 | -0.07(-0.48%) |
Oct 15, 2010 | 14.77 | 14.78 | 14.51 | 14.67 | 1,372,785 | -0.06(-0.41%) |
Oct 14, 2010 | 14.63 | 14.79 | 14.61 | 14.73 | 1,935,231 | +0.06(+0.41%) |
Oct 13, 2010 | 14.54 | 14.70 | 14.54 | 14.67 | 1,614,948 | +0.04(+0.27%) |
Oct 12, 2010 | 14.80 | 14.68 | 14.52 | 14.63 | 1,132,677 | -0.17(-1.15%) |
Oct 11, 2010 | 14.60 | 14.85 | 14.51 | 14.80 | 1,773,690 | +0.13(+0.89%) |
Oct 08, 2010 | 14.67 | 14.67 | 14.32 | 14.67 | 1,023,283 | +0.25(+1.73%) |
Oct 07, 2010 | 14.66 | 14.68 | 14.38 | 14.42 | 500 | -0.44(-2.96%) |
Oct 06, 2010 | 14.87 | 14.93 | 14.79 | 14.86 | 1,195,375 | -0.20(-1.33%) |
Oct 05, 2010 | 14.87 | 15.08 | 14.75 | 15.06 | 1,786,108 | +0.36(+2.45%) |
Oct 04, 2010 | 14.84 | 14.90 | 14.66 | 14.70 | 2,194,890 | -0.02(-0.14%) |
Oct 01, 2010 | 14.72 | 14.81 | 14.55 | 14.72 | 1,370,522 | +0.16(+1.10%) |
Sep 30, 2010 | 14.64 | 14.68 | 14.55 | 14.56 | 1,946,069 | -0.08(-0.54%) |
Sep 29, 2010 | 14.56 | 14.66 | 14.48 | 14.64 | 1,410,199 | +0.10(+0.68%) |
Sep 28, 2010 | 14.35 | 14.55 | 14.31 | 14.54 | 2,413,921 | +0.26(+1.82%) |
Sep 27, 2010 | 14.45 | 14.46 | 14.25 | 14.28 | 6,696,424 | -0.89(-5.87%) |
Sep 24, 2010 | 15.12 | 15.18 | 14.95 | 15.17 | 1,631,587 | +0.25(+1.68%) |
Sep 23, 2010 | 14.91 | 15.01 | 14.77 | 14.92 | 1,507,622 | -0.21(-1.39%) |
Sep 22, 2010 | 15.25 | 15.29 | 15.04 | 15.13 | 1,674,272 | -0.27(-1.75%) |
Sep 21, 2010 | 15.60 | 15.68 | 15.34 | 15.40 | 3,696,117 | -0.14(-0.90%) |
Sep 20, 2010 | 15.31 | 15.56 | 15.30 | 15.54 | 1,666,647 | +0.33(+2.17%) |
Sep 17, 2010 | 15.21 | 15.21 | 15.04 | 15.21 | 854,028 | +0.08(+0.53%) |
Sep 15, 2010 | 14.94 | 15.15 | 14.91 | 15.13 | 827,205 | -0.25(-1.63%) |
Sep 14, 2010 | 15.41 | 15.42 | 15.27 | 15.38 | 1,513,718 | -0.09(-0.58%) |
Sep 13, 2010 | 15.18 | 15.47 | 15.18 | 15.47 | 2,584,746 | +0.73(+4.95%) |
Sep 10, 2010 | 14.70 | 14.75 | 14.60 | 14.74 | 672,926 | +0.08(+0.55%) |
Sep 09, 2010 | 14.91 | 14.91 | 14.48 | 14.66 | 1,185,788 | +0.24(+1.66%) |
Sep 08, 2010 | 14.39 | 14.47 | 14.33 | 14.42 | 1,182,019 | -0.07(-0.48%) |
Sep 07, 2010 | 14.75 | 14.75 | 14.47 | 14.49 | 1,880,352 | -0.17(-1.16%) |
Sep 03, 2010 | 14.61 | 14.75 | 14.55 | 14.66 | 1,450,021 | +0.04(+0.27%) |
Sep 02, 2010 | 14.45 | 14.63 | 14.39 | 14.62 | 229 | +0.34(+2.38%) |