Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 13.80 | 13.91 | 13.67 | 13.72 | 9,742,043 | +0.06(+0.40%) |
Nov 29, 2010 | 14.00 | 14.02 | 13.63 | 13.66 | 12,002,006 | -0.38(-2.69%) |
Nov 26, 2010 | 13.99 | 14.13 | 13.92 | 14.04 | 2,174,752 | -0.21(-1.49%) |
Nov 24, 2010 | 14.29 | 14.25 | 14.25 | 14.25 | 4,133,948 | +0.09(+0.61%) |
Nov 23, 2010 | 14.18 | 14.36 | 14.09 | 14.17 | 7,002,229 | -0.08(-0.55%) |
Nov 22, 2010 | 14.06 | 14.31 | 13.95 | 14.24 | 7,050,353 | +0.17(+1.23%) |
Nov 19, 2010 | 13.97 | 14.15 | 13.88 | 14.07 | 5,970,010 | +0.06(+0.45%) |
Nov 18, 2010 | 13.96 | 14.15 | 13.96 | 14.01 | 5,696,121 | +0.28(+2.06%) |
Nov 17, 2010 | 13.69 | 14.03 | 13.66 | 13.72 | 5,419,317 | +0.02(+0.12%) |
Nov 16, 2010 | 13.87 | 14.04 | 13.58 | 13.71 | 9,627,170 | -0.45(-3.17%) |
Nov 15, 2010 | 14.48 | 14.51 | 14.13 | 14.16 | 5,706,866 | -0.28(-1.91%) |
Nov 12, 2010 | 14.39 | 14.75 | 14.28 | 14.43 | 8,055,091 | -0.25(-1.71%) |
Nov 11, 2010 | 14.69 | 14.81 | 14.49 | 14.68 | 6,257,750 | -0.02(-0.16%) |
Nov 10, 2010 | 14.68 | 14.80 | 14.31 | 14.71 | 11,002,517 | +0.17(+1.19%) |
Nov 09, 2010 | 15.27 | 15.58 | 14.44 | 14.53 | 14,571,658 | -0.28(-1.91%) |
Nov 08, 2010 | 14.80 | 15.18 | 14.68 | 14.82 | 6,907,070 | -0.01(-0.05%) |
Nov 05, 2010 | 14.70 | 15.11 | 14.68 | 14.83 | 6,971,261 | +0.00(+0.00%) |
Nov 04, 2010 | 14.50 | 14.83 | 14.31 | 14.83 | 11,703,514 | +0.81(+5.78%) |
Nov 03, 2010 | 14.12 | 14.28 | 13.73 | 14.02 | 9,593,159 | -0.11(-0.78%) |
Nov 02, 2010 | 14.18 | 14.25 | 14.08 | 14.13 | 5,866,986 | +0.05(+0.34%) |
Nov 01, 2010 | 14.27 | 14.28 | 13.99 | 14.08 | 5,215,024 | -0.05(-0.33%) |
Oct 29, 2010 | 14.00 | 14.24 | 14.00 | 14.13 | 4,650,460 | +0.23(+1.64%) |
Oct 28, 2010 | 13.73 | 14.12 | 13.59 | 13.90 | 7,932,475 | +0.41(+3.03%) |
Oct 27, 2010 | 13.72 | 13.76 | 13.26 | 13.49 | 9,814,060 | -0.46(-3.27%) |
Oct 25, 2010 | 14.17 | 14.17 | 13.89 | 13.94 | 5,060,386 | +0.09(+0.68%) |
Oct 22, 2010 | 13.83 | 13.92 | 13.69 | 13.85 | 4,704,480 | +0.06(+0.46%) |
Oct 21, 2010 | 14.23 | 14.31 | 13.68 | 13.79 | 11,915,437 | -0.49(-3.42%) |
Oct 20, 2010 | 13.98 | 14.40 | 13.97 | 14.28 | 8,370,800 | +0.31(+2.25%) |
Oct 19, 2010 | 14.21 | 14.36 | 13.72 | 13.96 | 14,095,166 | -0.80(-5.44%) |
Oct 18, 2010 | 14.82 | 14.87 | 14.65 | 14.76 | 8,769,845 | -0.20(-1.37%) |
Oct 15, 2010 | 15.14 | 15.25 | 14.89 | 14.97 | 10,835,413 | -0.23(-1.50%) |
Oct 14, 2010 | 15.48 | 15.61 | 15.16 | 15.20 | 8,850,023 | -0.28(-1.78%) |
Oct 13, 2010 | 15.16 | 15.66 | 15.05 | 15.47 | 13,002,837 | +0.57(+3.80%) |
Oct 12, 2010 | 14.87 | 14.99 | 14.73 | 14.90 | 8,044,913 | -0.16(-1.05%) |
Oct 11, 2010 | 14.94 | 15.11 | 14.73 | 15.06 | 4,455,499 | +0.11(+0.74%) |
Oct 08, 2010 | 14.95 | 15.00 | 14.78 | 14.95 | 6,956,927 | +0.05(+0.32%) |
Oct 07, 2010 | 15.46 | 15.48 | 14.73 | 14.90 | 11,463,936 | -0.48(-3.12%) |
Oct 06, 2010 | 15.40 | 15.51 | 15.32 | 15.38 | 8,175,007 | +0.10(+0.67%) |
Oct 05, 2010 | 15.03 | 15.45 | 15.01 | 15.28 | 482 | +0.44(+2.97%) |
Oct 04, 2010 | 14.75 | 14.90 | 14.57 | 14.84 | 6,159,271 | -0.03(-0.21%) |
Oct 01, 2010 | 14.87 | 15.02 | 14.81 | 14.87 | 6,564,208 | +0.09(+0.59%) |
Sep 30, 2010 | 14.86 | 14.95 | 14.59 | 14.79 | 7,771,374 | -0.11(-0.74%) |
Sep 29, 2010 | 14.95 | 15.01 | 14.80 | 14.90 | 7,588,290 | -0.06(-0.37%) |
Sep 28, 2010 | 14.56 | 15.00 | 14.43 | 14.95 | 10,894,479 | +0.23(+1.55%) |
Sep 27, 2010 | 14.94 | 14.94 | 14.67 | 14.72 | 5,442,442 | -0.23(-1.53%) |
Sep 24, 2010 | 15.23 | 15.23 | 14.79 | 14.95 | 15,241,933 | -0.01(-0.05%) |
Sep 23, 2010 | 14.68 | 15.02 | 14.62 | 14.96 | 11,828,867 | +0.10(+0.69%) |
Sep 22, 2010 | 15.14 | 15.33 | 14.81 | 14.86 | 13,322,606 | +0.01(+0.05%) |
Sep 21, 2010 | 14.66 | 14.94 | 14.40 | 14.85 | 3,240 | +0.04(+0.27%) |
Sep 20, 2010 | 14.46 | 14.90 | 14.42 | 14.81 | 13,726,477 | +0.49(+3.41%) |
Sep 17, 2010 | 14.32 | 14.95 | 14.32 | 14.32 | 16,698,518 | +0.49(+3.53%) |
Sep 15, 2010 | 13.44 | 14.09 | 13.35 | 13.83 | 18,469,412 | +0.41(+3.05%) |
Sep 14, 2010 | 13.22 | 13.64 | 13.19 | 13.43 | 1,906 | +0.41(+3.14%) |
Sep 13, 2010 | 13.24 | 13.28 | 13.01 | 13.02 | 4,552,811 | -0.25(-1.90%) |
Sep 10, 2010 | 13.02 | 13.37 | 12.95 | 13.27 | 6,429,289 | +0.16(+1.20%) |
Sep 09, 2010 | 13.43 | 13.48 | 13.02 | 13.11 | 6,682,721 | -0.27(-2.00%) |
Sep 08, 2010 | 13.61 | 13.72 | 13.37 | 13.38 | 6,232,898 | -0.11(-0.82%) |
Sep 07, 2010 | 13.90 | 13.97 | 13.43 | 13.49 | 2,160 | -0.23(-1.66%) |
Sep 03, 2010 | 13.46 | 13.72 | 13.35 | 13.72 | 17,032,542 | +0.34(+2.53%) |
Sep 02, 2010 | 13.34 | 13.57 | 13.12 | 13.38 | 254 | +0.19(+1.43%) |