Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.95 | 15.08 | 14.77 | 14.92 | 528,675 | -0.19(-1.28%) |
Nov 29, 2010 | 14.98 | 15.23 | 14.87 | 15.11 | 558,322 | +0.01(+0.06%) |
Nov 26, 2010 | 15.14 | 15.25 | 14.96 | 15.10 | 99,993 | -0.13(-0.83%) |
Nov 24, 2010 | 15.02 | 15.23 | 15.23 | 15.23 | 518,822 | +0.36(+2.41%) |
Nov 23, 2010 | 15.34 | 15.43 | 14.72 | 14.87 | 1,512,330 | -0.65(-4.18%) |
Nov 22, 2010 | 14.91 | 15.53 | 14.89 | 15.52 | 1,063,157 | +0.60(+4.02%) |
Nov 19, 2010 | 14.86 | 14.95 | 14.77 | 14.92 | 419,224 | +0.01(+0.07%) |
Nov 18, 2010 | 14.89 | 14.99 | 14.63 | 14.91 | 487,113 | +0.23(+1.58%) |
Nov 17, 2010 | 14.52 | 14.72 | 14.39 | 14.67 | 460,267 | +0.18(+1.27%) |
Nov 16, 2010 | 14.50 | 14.69 | 14.25 | 14.49 | 894,841 | -0.15(-1.06%) |
Nov 15, 2010 | 14.69 | 14.90 | 14.44 | 14.65 | 322,241 | +0.07(+0.46%) |
Nov 12, 2010 | 14.74 | 14.85 | 14.46 | 14.58 | 372,636 | -0.30(-2.02%) |
Nov 11, 2010 | 14.72 | 14.96 | 14.72 | 14.88 | 292,826 | +0.00(+0.00%) |
Nov 10, 2010 | 14.85 | 14.96 | 14.67 | 14.88 | 391,809 | +0.09(+0.59%) |
Nov 09, 2010 | 14.69 | 14.93 | 14.68 | 14.79 | 642,707 | -0.06(-0.39%) |
Nov 08, 2010 | 14.79 | 14.99 | 14.68 | 14.85 | 343,987 | +0.00(+0.00%) |
Nov 05, 2010 | 14.79 | 14.89 | 14.67 | 14.85 | 410,912 | +0.05(+0.33%) |
Nov 04, 2010 | 14.50 | 14.88 | 14.43 | 14.80 | 601,242 | +0.40(+2.75%) |
Nov 03, 2010 | 14.42 | 14.45 | 14.17 | 14.40 | 463,578 | -0.03(-0.20%) |
Nov 02, 2010 | 14.48 | 14.50 | 14.10 | 14.43 | 527,230 | +0.12(+0.81%) |
Nov 01, 2010 | 14.53 | 14.68 | 14.22 | 14.32 | 416,476 | -0.18(-1.27%) |
Oct 29, 2010 | 14.40 | 14.62 | 14.37 | 14.50 | 590,912 | +0.00(+0.00%) |
Oct 28, 2010 | 14.67 | 14.92 | 14.34 | 14.50 | 1,341,908 | +0.07(+0.47%) |
Oct 27, 2010 | 14.34 | 14.43 | 14.07 | 14.43 | 454,607 | -0.21(-1.45%) |
Oct 25, 2010 | 14.51 | 14.80 | 14.44 | 14.65 | 331,267 | +0.20(+1.41%) |
Oct 22, 2010 | 14.37 | 14.51 | 14.11 | 14.44 | 272,172 | +0.11(+0.74%) |
Oct 21, 2010 | 14.47 | 14.70 | 14.25 | 14.34 | 596,529 | -0.03(-0.20%) |
Oct 20, 2010 | 14.19 | 14.63 | 14.16 | 14.37 | 449,220 | +0.20(+1.43%) |
Oct 19, 2010 | 14.33 | 14.49 | 13.97 | 14.16 | 1,038,596 | -0.40(-2.72%) |
Oct 18, 2010 | 14.41 | 14.57 | 14.32 | 14.56 | 1,077,668 | +0.14(+0.94%) |
Oct 15, 2010 | 14.61 | 14.67 | 14.29 | 14.42 | 415,473 | -0.01(-0.07%) |
Oct 14, 2010 | 14.62 | 14.75 | 14.27 | 14.43 | 448,222 | -0.15(-1.06%) |
Oct 13, 2010 | 14.46 | 14.80 | 14.40 | 14.59 | 591,466 | +0.19(+1.34%) |
Oct 12, 2010 | 14.26 | 14.53 | 14.07 | 14.39 | 664,793 | +0.06(+0.40%) |
Oct 11, 2010 | 14.21 | 14.47 | 14.07 | 14.34 | 311,965 | +0.17(+1.23%) |
Oct 08, 2010 | 14.02 | 14.26 | 13.99 | 14.16 | 472,926 | +0.19(+1.39%) |
Oct 07, 2010 | 14.06 | 14.10 | 13.83 | 13.97 | 398,520 | +0.04(+0.28%) |
Oct 06, 2010 | 14.07 | 14.14 | 13.80 | 13.93 | 407,363 | -0.17(-1.23%) |
Oct 05, 2010 | 13.74 | 14.19 | 13.59 | 14.10 | 551,647 | +0.43(+3.11%) |
Oct 04, 2010 | 13.79 | 13.85 | 13.48 | 13.68 | 370,709 | -0.13(-0.91%) |
Oct 01, 2010 | 13.70 | 13.86 | 13.51 | 13.80 | 534,219 | +0.23(+1.71%) |
Sep 30, 2010 | 13.97 | 14.00 | 13.48 | 13.57 | 1,065,549 | -0.28(-2.02%) |
Sep 29, 2010 | 13.75 | 13.92 | 13.44 | 13.85 | 346,845 | +0.02(+0.14%) |
Sep 28, 2010 | 13.65 | 13.87 | 13.39 | 13.83 | 390,656 | +0.16(+1.20%) |
Sep 27, 2010 | 13.73 | 13.78 | 13.53 | 13.67 | 294,115 | -0.02(-0.14%) |
Sep 24, 2010 | 13.54 | 13.73 | 13.37 | 13.69 | 591,183 | +0.34(+2.54%) |
Sep 23, 2010 | 13.26 | 13.54 | 13.17 | 13.35 | 605,166 | -0.05(-0.36%) |
Sep 22, 2010 | 13.06 | 13.88 | 13.06 | 13.40 | 732,711 | +0.25(+1.91%) |
Sep 21, 2010 | 13.37 | 13.42 | 13.07 | 13.15 | 478,994 | -0.27(-2.02%) |
Sep 20, 2010 | 13.19 | 13.65 | 13.08 | 13.42 | 755,351 | +0.24(+1.84%) |
Sep 17, 2010 | 13.36 | 13.52 | 13.10 | 13.18 | 778,267 | -0.13(-0.95%) |
Sep 15, 2010 | 13.17 | 13.45 | 12.94 | 13.30 | 349,480 | +0.10(+0.73%) |
Sep 14, 2010 | 13.25 | 13.40 | 12.99 | 13.20 | 831,167 | -0.13(-0.94%) |
Sep 13, 2010 | 13.19 | 13.58 | 13.08 | 13.33 | 830,763 | +0.30(+2.30%) |
Sep 10, 2010 | 12.96 | 13.20 | 12.92 | 13.03 | 636,922 | -0.14(-1.03%) |
Sep 09, 2010 | 13.12 | 13.35 | 13.01 | 13.17 | 502,246 | +0.22(+1.72%) |
Sep 08, 2010 | 12.62 | 13.09 | 12.55 | 12.94 | 833,521 | +0.37(+2.92%) |
Sep 07, 2010 | 12.77 | 12.77 | 12.55 | 12.58 | 714,151 | -0.21(-1.66%) |
Sep 03, 2010 | 12.58 | 12.96 | 12.49 | 12.79 | 709,124 | +0.61(+5.00%) |
Sep 02, 2010 | 12.08 | 12.27 | 12.03 | 12.18 | 271,361 | +0.04(+0.32%) |