Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.00 | 15.03 | 14.86 | 14.89 | 1,349,448 | -0.23(-1.54%) |
Nov 29, 2010 | 15.10 | 15.17 | 14.88 | 15.12 | 721,506 | -0.07(-0.48%) |
Nov 26, 2010 | 15.15 | 15.27 | 15.12 | 15.19 | 278,275 | -0.13(-0.85%) |
Nov 24, 2010 | 15.13 | 15.32 | 15.32 | 15.32 | 1,047,899 | +0.33(+2.23%) |
Nov 23, 2010 | 15.00 | 15.08 | 14.86 | 14.99 | 690,450 | -0.21(-1.39%) |
Nov 22, 2010 | 15.01 | 15.24 | 14.90 | 15.20 | 796,360 | +0.15(+1.01%) |
Nov 19, 2010 | 15.05 | 15.12 | 14.94 | 15.05 | 575,273 | -0.05(-0.34%) |
Nov 18, 2010 | 14.99 | 15.26 | 14.99 | 15.10 | 695,210 | +0.24(+1.61%) |
Nov 17, 2010 | 15.04 | 15.13 | 14.74 | 14.86 | 1,412,611 | -0.17(-1.16%) |
Nov 16, 2010 | 15.26 | 15.32 | 14.90 | 15.03 | 1,211,786 | -0.41(-2.64%) |
Nov 15, 2010 | 15.73 | 15.79 | 15.42 | 15.44 | 914,893 | -0.18(-1.16%) |
Nov 12, 2010 | 15.65 | 15.85 | 15.60 | 15.62 | 1,437,220 | -0.22(-1.38%) |
Nov 11, 2010 | 15.66 | 15.94 | 15.62 | 15.84 | 967,615 | +0.02(+0.14%) |
Nov 10, 2010 | 15.70 | 15.85 | 15.63 | 15.82 | 1,585,581 | +0.12(+0.79%) |
Nov 09, 2010 | 15.50 | 15.73 | 15.38 | 15.69 | 1,833,247 | +0.28(+1.84%) |
Nov 08, 2010 | 15.51 | 15.58 | 15.37 | 15.41 | 674,724 | -0.18(-1.17%) |
Nov 05, 2010 | 15.48 | 15.74 | 15.46 | 15.59 | 664,280 | +0.13(+0.85%) |
Nov 04, 2010 | 15.45 | 15.56 | 15.38 | 15.46 | 797,273 | +0.19(+1.24%) |
Nov 03, 2010 | 15.27 | 15.34 | 15.12 | 15.27 | 813,422 | +0.04(+0.29%) |
Nov 02, 2010 | 15.14 | 15.26 | 15.10 | 15.23 | 957,345 | +0.24(+1.60%) |
Nov 01, 2010 | 15.14 | 15.23 | 14.90 | 14.99 | 691,017 | -0.07(-0.43%) |
Oct 29, 2010 | 14.64 | 15.18 | 14.64 | 15.05 | 896,966 | +0.23(+1.52%) |
Oct 28, 2010 | 14.86 | 14.94 | 14.77 | 14.83 | 1,034,656 | +0.04(+0.29%) |
Oct 27, 2010 | 14.75 | 14.81 | 14.49 | 14.78 | 989,408 | -0.48(-3.14%) |
Oct 25, 2010 | 15.22 | 15.35 | 15.17 | 15.26 | 667,109 | +0.17(+1.16%) |
Oct 22, 2010 | 15.06 | 15.11 | 14.92 | 15.09 | 671,913 | +0.09(+0.58%) |
Oct 21, 2010 | 14.97 | 15.14 | 14.89 | 15.00 | 927,468 | +0.12(+0.78%) |
Oct 20, 2010 | 14.68 | 15.03 | 14.68 | 14.89 | 974,684 | +0.28(+1.94%) |
Oct 19, 2010 | 14.70 | 14.85 | 14.54 | 14.60 | 1,147,906 | -0.28(-1.86%) |
Oct 18, 2010 | 15.05 | 15.09 | 14.79 | 14.88 | 965,433 | -0.13(-0.87%) |
Oct 15, 2010 | 15.10 | 15.16 | 14.79 | 15.01 | 695,624 | +0.00(+0.00%) |
Oct 14, 2010 | 15.20 | 15.25 | 14.91 | 15.01 | 910,436 | -0.12(-0.77%) |
Oct 13, 2010 | 14.98 | 15.26 | 14.91 | 15.13 | 1,072,516 | +0.26(+1.74%) |
Oct 12, 2010 | 14.88 | 14.95 | 14.71 | 14.87 | 631,243 | -0.02(-0.15%) |
Oct 11, 2010 | 14.94 | 15.01 | 14.85 | 14.89 | 698,021 | -0.04(-0.29%) |
Oct 08, 2010 | 14.93 | 15.03 | 14.77 | 14.93 | 1,360,863 | +0.01(+0.10%) |
Oct 07, 2010 | 14.79 | 14.95 | 14.63 | 14.92 | 1,696,002 | +0.22(+1.47%) |
Oct 06, 2010 | 14.79 | 15.09 | 14.31 | 14.70 | 2,166,259 | -0.01(-0.05%) |
Oct 05, 2010 | 14.42 | 14.77 | 14.39 | 14.71 | 1,206,299 | +0.48(+3.39%) |
Oct 04, 2010 | 14.36 | 14.42 | 14.12 | 14.23 | 1,218,064 | -0.19(-1.35%) |
Oct 01, 2010 | 14.42 | 14.46 | 14.22 | 14.42 | 1,197,897 | +0.09(+0.62%) |
Sep 30, 2010 | 14.34 | 14.49 | 14.23 | 14.33 | 15,841 | +0.03(+0.23%) |
Sep 29, 2010 | 14.39 | 14.47 | 14.26 | 14.30 | 964,767 | -0.11(-0.75%) |
Sep 28, 2010 | 14.31 | 14.46 | 14.05 | 14.41 | 1,068,600 | +0.15(+1.06%) |
Sep 27, 2010 | 14.31 | 14.33 | 14.15 | 14.26 | 727,920 | -0.02(-0.15%) |
Sep 24, 2010 | 14.11 | 14.29 | 14.10 | 14.28 | 641,860 | +0.35(+2.53%) |
Sep 23, 2010 | 13.98 | 14.16 | 13.92 | 13.92 | 826,366 | -0.13(-0.92%) |
Sep 22, 2010 | 13.92 | 14.21 | 13.92 | 14.05 | 1,393,989 | +0.13(+0.93%) |
Sep 21, 2010 | 14.00 | 14.09 | 13.82 | 13.92 | 1,574,726 | -0.04(-0.31%) |
Sep 20, 2010 | 13.61 | 13.99 | 13.56 | 13.97 | 916,679 | +0.44(+3.24%) |
Sep 17, 2010 | 13.53 | 13.64 | 13.46 | 13.53 | 1,167,688 | +0.06(+0.43%) |
Sep 15, 2010 | 13.33 | 13.53 | 13.18 | 13.47 | 822,381 | +0.11(+0.81%) |
Sep 14, 2010 | 13.40 | 13.47 | 13.24 | 13.36 | 946,417 | -0.08(-0.59%) |
Sep 13, 2010 | 13.35 | 13.53 | 13.31 | 13.44 | 848,866 | +0.24(+1.80%) |
Sep 10, 2010 | 13.28 | 13.42 | 13.20 | 13.20 | 842,670 | +0.00(+0.00%) |
Sep 09, 2010 | 13.36 | 13.37 | 13.20 | 13.20 | 1,083,543 | -0.01(-0.11%) |
Sep 08, 2010 | 13.10 | 13.27 | 13.03 | 13.22 | 2,013,517 | +0.14(+1.05%) |
Sep 07, 2010 | 12.97 | 13.17 | 12.96 | 13.08 | 191 | +0.04(+0.33%) |
Sep 03, 2010 | 12.87 | 13.15 | 12.87 | 13.04 | 894,857 | +0.30(+2.37%) |
Sep 02, 2010 | 12.59 | 12.74 | 12.54 | 12.74 | 795,173 | +0.09(+0.68%) |