Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.81 | 12.92 | 12.79 | 12.85 | 34,157,384 | -0.10(-0.78%) |
Nov 29, 2010 | 13.00 | 13.00 | 12.83 | 12.95 | 6,078,729 | -0.09(-0.73%) |
Nov 26, 2010 | 13.06 | 13.16 | 13.04 | 13.05 | 2,285,886 | -0.13(-1.01%) |
Nov 24, 2010 | 13.15 | 13.18 | 13.18 | 13.18 | 5,812,015 | +0.13(+0.97%) |
Nov 23, 2010 | 13.12 | 13.18 | 13.05 | 13.05 | 7,546,527 | -0.20(-1.48%) |
Nov 22, 2010 | 13.04 | 13.28 | 13.00 | 13.25 | 19,737,702 | +0.13(+1.01%) |
Nov 19, 2010 | 13.17 | 13.17 | 13.04 | 13.12 | 5,914,124 | -0.09(-0.72%) |
Nov 18, 2010 | 13.16 | 13.30 | 13.14 | 13.21 | 4,690,860 | +0.16(+1.26%) |
Nov 17, 2010 | 13.17 | 13.22 | 13.02 | 13.05 | 7,297,085 | -0.13(-0.96%) |
Nov 16, 2010 | 13.34 | 13.38 | 13.12 | 13.17 | 6,470,730 | -0.22(-1.65%) |
Nov 15, 2010 | 13.43 | 13.48 | 13.32 | 13.40 | 9,031,882 | +0.01(+0.09%) |
Nov 12, 2010 | 13.59 | 13.65 | 13.36 | 13.38 | 5,209,299 | -0.25(-1.85%) |
Nov 11, 2010 | 13.55 | 13.74 | 13.53 | 13.64 | 4,802,788 | -0.07(-0.51%) |
Nov 10, 2010 | 13.53 | 13.71 | 13.45 | 13.71 | 6,182,998 | +0.15(+1.07%) |
Nov 09, 2010 | 13.79 | 13.80 | 13.53 | 13.56 | 8,278,359 | -0.18(-1.33%) |
Nov 08, 2010 | 13.73 | 13.84 | 13.70 | 13.74 | 4,055,899 | -0.12(-0.87%) |
Nov 05, 2010 | 13.88 | 13.98 | 13.75 | 13.86 | 6,352,416 | -0.02(-0.14%) |
Nov 04, 2010 | 13.70 | 13.90 | 13.61 | 13.88 | 6,723,569 | +0.28(+2.09%) |
Nov 03, 2010 | 13.56 | 13.60 | 13.39 | 13.60 | 4,902,860 | +0.07(+0.51%) |
Nov 02, 2010 | 13.53 | 13.65 | 13.47 | 13.53 | 4,806,919 | +0.11(+0.80%) |
Nov 01, 2010 | 13.45 | 13.59 | 13.33 | 13.42 | 3,752,378 | +0.05(+0.38%) |
Oct 29, 2010 | 13.41 | 13.48 | 13.29 | 13.37 | 25,458,304 | -0.11(-0.84%) |
Oct 28, 2010 | 13.58 | 13.58 | 13.35 | 13.48 | 5,811,836 | -0.01(-0.09%) |
Oct 27, 2010 | 13.42 | 13.52 | 13.29 | 13.50 | 6,708,947 | +0.22(+1.67%) |
Oct 25, 2010 | 13.35 | 13.42 | 13.26 | 13.28 | 5,002,693 | +0.03(+0.19%) |
Oct 22, 2010 | 13.19 | 13.26 | 13.05 | 13.25 | 5,256,455 | +0.27(+2.09%) |
Oct 21, 2010 | 13.09 | 13.16 | 12.88 | 12.98 | 4,790,462 | -0.06(-0.44%) |
Oct 20, 2010 | 12.88 | 13.17 | 12.83 | 13.04 | 5,672,145 | +0.20(+1.58%) |
Oct 19, 2010 | 12.95 | 13.02 | 12.74 | 12.83 | 7,856,018 | -0.22(-1.69%) |
Oct 18, 2010 | 13.08 | 13.08 | 12.97 | 13.05 | 5,332,771 | -0.03(-0.24%) |
Oct 15, 2010 | 13.31 | 13.31 | 12.92 | 13.09 | 7,264,135 | -0.11(-0.81%) |
Oct 14, 2010 | 13.43 | 13.59 | 12.96 | 13.19 | 10,355,053 | -0.28(-2.06%) |
Oct 13, 2010 | 13.43 | 13.59 | 13.31 | 13.47 | 3,752,756 | +0.13(+0.95%) |
Oct 12, 2010 | 13.28 | 13.36 | 13.18 | 13.35 | 4,218,609 | +0.01(+0.09%) |
Oct 11, 2010 | 13.33 | 13.38 | 13.26 | 13.33 | 2,485,879 | -0.01(-0.09%) |
Oct 08, 2010 | 13.35 | 13.39 | 13.21 | 13.35 | 2,919,232 | +0.06(+0.43%) |
Oct 07, 2010 | 13.35 | 13.41 | 13.23 | 13.29 | 3,339,136 | +0.01(+0.05%) |
Oct 06, 2010 | 13.31 | 13.34 | 13.21 | 13.28 | 3,280,066 | -0.08(-0.61%) |
Oct 05, 2010 | 13.11 | 13.40 | 12.95 | 13.36 | 5,021,690 | +0.34(+2.62%) |
Oct 04, 2010 | 13.14 | 13.24 | 12.97 | 13.02 | 4,218,585 | -0.16(-1.20%) |
Oct 01, 2010 | 13.18 | 13.31 | 13.08 | 13.18 | 5,251,601 | -0.01(-0.06%) |
Sep 30, 2010 | 13.19 | 13.45 | 13.16 | 13.19 | 34,705 | +0.05(+0.35%) |
Sep 29, 2010 | 13.40 | 13.40 | 13.10 | 13.14 | 7,495,342 | -0.35(-2.58%) |
Sep 28, 2010 | 13.38 | 13.52 | 13.24 | 13.49 | 57,898 | +0.17(+1.28%) |
Sep 27, 2010 | 13.51 | 13.51 | 13.31 | 13.32 | 4,570,829 | -0.16(-1.22%) |
Sep 24, 2010 | 13.27 | 13.48 | 13.27 | 13.48 | 4,908,071 | +0.37(+2.79%) |
Sep 23, 2010 | 13.12 | 13.33 | 13.12 | 13.12 | 4,080,051 | -0.22(-1.66%) |
Sep 22, 2010 | 13.49 | 13.56 | 13.33 | 13.34 | 5,940,412 | -0.17(-1.26%) |
Sep 21, 2010 | 13.55 | 13.64 | 13.45 | 13.51 | 6,148,588 | -0.03(-0.19%) |
Sep 20, 2010 | 13.36 | 13.55 | 13.31 | 13.54 | 5,399,867 | +0.19(+1.42%) |
Sep 17, 2010 | 13.35 | 13.40 | 13.26 | 13.35 | 5,981,451 | +0.23(+1.78%) |
Sep 15, 2010 | 12.88 | 13.11 | 12.80 | 13.11 | 122,458 | +0.15(+1.12%) |
Sep 14, 2010 | 13.01 | 13.05 | 12.94 | 12.97 | 4,375,569 | -0.10(-0.77%) |
Sep 13, 2010 | 13.03 | 13.08 | 12.97 | 13.07 | 4,343,581 | +0.21(+1.62%) |
Sep 10, 2010 | 12.93 | 13.00 | 12.85 | 12.86 | 5,987,686 | -0.03(-0.25%) |
Sep 09, 2010 | 13.25 | 13.27 | 12.87 | 12.89 | 10,193 | -0.23(-1.73%) |
Sep 08, 2010 | 12.97 | 13.14 | 12.97 | 13.12 | 4,106,754 | +0.18(+1.42%) |
Sep 07, 2010 | 13.02 | 13.11 | 12.92 | 12.93 | 1,131 | -0.17(-1.30%) |
Sep 03, 2010 | 13.08 | 13.11 | 12.87 | 13.11 | 6,444,901 | +0.12(+0.92%) |
Sep 02, 2010 | 12.88 | 12.99 | 12.81 | 12.99 | 740 | +0.13(+1.03%) |