Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.44 | 14.61 | 14.39 | 14.49 | 3,144,291 | -0.16(-1.10%) |
Nov 29, 2010 | 14.48 | 14.71 | 14.43 | 14.65 | 2,312,717 | +0.03(+0.18%) |
Nov 26, 2010 | 14.64 | 14.75 | 14.60 | 14.62 | 1,068,773 | -0.21(-1.41%) |
Nov 24, 2010 | 14.63 | 14.83 | 14.83 | 14.83 | 2,484,664 | +0.35(+2.42%) |
Nov 23, 2010 | 14.63 | 14.68 | 14.46 | 14.48 | 3,636,021 | -0.36(-2.45%) |
Nov 22, 2010 | 14.84 | 14.91 | 14.67 | 14.85 | 2,540,767 | -0.10(-0.68%) |
Nov 19, 2010 | 14.98 | 15.06 | 14.85 | 14.95 | 2,659,222 | -0.03(-0.18%) |
Nov 18, 2010 | 14.91 | 15.16 | 14.88 | 14.98 | 3,664,484 | +0.26(+1.79%) |
Nov 17, 2010 | 14.59 | 15.04 | 14.56 | 14.71 | 4,467,767 | +0.16(+1.07%) |
Nov 16, 2010 | 14.71 | 14.89 | 14.50 | 14.56 | 5,025,300 | -0.27(-1.82%) |
Nov 15, 2010 | 14.78 | 14.95 | 14.71 | 14.83 | 3,004,777 | +0.11(+0.73%) |
Nov 12, 2010 | 14.74 | 14.84 | 14.66 | 14.72 | 3,511,217 | -0.17(-1.13%) |
Nov 11, 2010 | 14.73 | 15.06 | 14.62 | 14.89 | 4,083,763 | -0.02(-0.14%) |
Nov 10, 2010 | 14.62 | 14.91 | 14.50 | 14.91 | 5,144,798 | +0.25(+1.70%) |
Nov 09, 2010 | 15.09 | 15.13 | 14.61 | 14.66 | 5,170,665 | -0.41(-2.73%) |
Nov 08, 2010 | 15.35 | 15.39 | 14.98 | 15.07 | 3,540,380 | -0.36(-2.32%) |
Nov 05, 2010 | 15.45 | 15.69 | 15.33 | 15.43 | 3,336,958 | -0.03(-0.17%) |
Nov 04, 2010 | 15.11 | 15.48 | 15.02 | 15.45 | 4,331,841 | +0.57(+3.85%) |
Nov 03, 2010 | 15.38 | 15.38 | 14.66 | 14.88 | 7,608,309 | -0.51(-3.29%) |
Nov 02, 2010 | 15.33 | 15.45 | 15.22 | 15.39 | 3,427,043 | +0.24(+1.56%) |
Nov 01, 2010 | 15.20 | 15.49 | 15.01 | 15.15 | 2,911,953 | +0.03(+0.22%) |
Oct 29, 2010 | 15.27 | 15.28 | 14.98 | 15.12 | 3,201,907 | -0.24(-1.54%) |
Oct 28, 2010 | 15.51 | 15.56 | 15.23 | 15.35 | 2,939,903 | -0.05(-0.31%) |
Oct 27, 2010 | 15.00 | 15.46 | 14.94 | 15.40 | 5,491,751 | +0.33(+2.19%) |
Oct 25, 2010 | 15.25 | 15.29 | 15.04 | 15.07 | 3,663,445 | -0.05(-0.31%) |
Oct 22, 2010 | 15.15 | 15.25 | 15.06 | 15.12 | 2,849,524 | -0.02(-0.13%) |
Oct 21, 2010 | 15.06 | 15.49 | 14.96 | 15.14 | 6,188,999 | +0.18(+1.23%) |
Oct 20, 2010 | 14.97 | 15.04 | 14.85 | 14.95 | 6,098,871 | +0.00(+0.00%) |
Oct 19, 2010 | 15.09 | 15.37 | 14.90 | 14.95 | 6,615,328 | -0.38(-2.50%) |
Oct 18, 2010 | 15.11 | 15.35 | 15.05 | 15.34 | 2,302,906 | +0.21(+1.42%) |
Oct 15, 2010 | 15.25 | 15.36 | 14.99 | 15.12 | 4,105,545 | +0.00(+0.00%) |
Oct 14, 2010 | 15.10 | 15.42 | 14.98 | 15.12 | 4,021,705 | -0.02(-0.13%) |
Oct 13, 2010 | 15.03 | 15.35 | 14.99 | 15.14 | 4,538,025 | +0.20(+1.35%) |
Oct 12, 2010 | 14.91 | 14.99 | 14.73 | 14.94 | 4,658,577 | -0.03(-0.22%) |
Oct 11, 2010 | 15.05 | 15.11 | 14.95 | 14.97 | 2,180,220 | -0.05(-0.31%) |
Oct 08, 2010 | 15.02 | 15.05 | 14.78 | 15.02 | 3,452,399 | +0.02(+0.13%) |
Oct 07, 2010 | 15.18 | 15.27 | 14.90 | 15.00 | 18,014 | -0.07(-0.49%) |
Oct 06, 2010 | 15.10 | 15.16 | 15.02 | 15.07 | 2,613,293 | -0.03(-0.22%) |
Oct 05, 2010 | 14.79 | 15.14 | 14.54 | 15.11 | 3,550 | +0.47(+3.21%) |
Oct 04, 2010 | 14.73 | 14.85 | 14.58 | 14.64 | 4,274,949 | -0.16(-1.09%) |
Oct 01, 2010 | 14.80 | 15.00 | 14.64 | 14.80 | 4,193,998 | -0.08(-0.51%) |
Sep 30, 2010 | 14.87 | 15.16 | 14.83 | 14.88 | 95,561 | -0.06(-0.43%) |
Sep 29, 2010 | 14.92 | 15.03 | 14.87 | 14.94 | 20,270 | -0.07(-0.45%) |
Sep 28, 2010 | 15.01 | 15.07 | 14.71 | 15.01 | 3,007,260 | +0.13(+0.90%) |
Sep 27, 2010 | 15.00 | 15.02 | 14.85 | 14.87 | 4,418,312 | -0.17(-1.12%) |
Sep 24, 2010 | 14.85 | 15.07 | 14.56 | 15.04 | 5,575,053 | +0.34(+2.28%) |
Sep 23, 2010 | 14.71 | 14.85 | 14.64 | 14.71 | 4,170,758 | -0.20(-1.35%) |
Sep 22, 2010 | 15.07 | 15.10 | 14.83 | 14.91 | 6,057,340 | -0.21(-1.42%) |
Sep 21, 2010 | 15.24 | 15.31 | 15.04 | 15.12 | 26,855 | -0.08(-0.53%) |
Sep 20, 2010 | 14.94 | 15.25 | 14.89 | 15.20 | 2,632,151 | +0.30(+1.98%) |
Sep 17, 2010 | 14.91 | 14.99 | 14.84 | 14.91 | 5,890,236 | +0.03(+0.23%) |
Sep 15, 2010 | 14.73 | 14.91 | 14.67 | 14.87 | 9,573 | -0.01(-0.09%) |
Sep 14, 2010 | 14.92 | 14.98 | 14.74 | 14.89 | 698,622 | -0.05(-0.31%) |
Sep 13, 2010 | 14.84 | 14.95 | 14.70 | 14.93 | 2,707,341 | +0.25(+1.69%) |
Sep 10, 2010 | 14.57 | 14.81 | 14.44 | 14.69 | 3,463,979 | +0.13(+0.92%) |
Sep 09, 2010 | 14.60 | 14.72 | 14.44 | 14.55 | 32,893 | +0.19(+1.31%) |
Sep 08, 2010 | 14.35 | 14.57 | 14.34 | 14.36 | 17,360 | +0.07(+0.47%) |
Sep 07, 2010 | 14.81 | 14.82 | 14.30 | 14.30 | 16,924 | -0.66(-4.40%) |
Sep 03, 2010 | 14.54 | 14.97 | 14.54 | 14.95 | 5,829,752 | +0.55(+3.82%) |
Sep 02, 2010 | 14.01 | 14.40 | 13.93 | 14.40 | 182,923 | +0.35(+2.48%) |