Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.36 | 17.36 | 16.96 | 17.22 | 1,539,472 | -0.33(-1.87%) |
Nov 29, 2010 | 17.34 | 17.62 | 17.03 | 17.55 | 587,249 | +0.03(+0.19%) |
Nov 26, 2010 | 17.51 | 17.64 | 17.45 | 17.52 | 238,572 | -0.11(-0.61%) |
Nov 24, 2010 | 17.45 | 17.63 | 17.63 | 17.63 | 826,063 | +0.30(+1.71%) |
Nov 23, 2010 | 17.39 | 17.41 | 17.06 | 17.33 | 1,515,971 | -0.29(-1.64%) |
Nov 22, 2010 | 17.10 | 17.63 | 16.94 | 17.62 | 1,511,184 | +0.47(+2.74%) |
Nov 19, 2010 | 17.00 | 17.17 | 16.84 | 17.15 | 789,687 | +0.13(+0.79%) |
Nov 18, 2010 | 16.86 | 17.21 | 16.82 | 17.02 | 780,691 | +0.32(+1.93%) |
Nov 17, 2010 | 16.77 | 16.91 | 16.65 | 16.69 | 1,503,908 | -0.08(-0.48%) |
Nov 16, 2010 | 16.70 | 16.85 | 16.60 | 16.77 | 1,636,206 | -0.06(-0.36%) |
Nov 15, 2010 | 16.89 | 17.08 | 16.81 | 16.83 | 1,029,229 | -0.03(-0.20%) |
Nov 12, 2010 | 16.98 | 17.09 | 16.75 | 16.87 | 993,425 | -0.30(-1.76%) |
Nov 11, 2010 | 16.90 | 17.18 | 16.86 | 17.17 | 798,208 | +0.13(+0.75%) |
Nov 10, 2010 | 16.99 | 17.09 | 16.62 | 17.04 | 3,880,324 | +0.06(+0.36%) |
Nov 09, 2010 | 17.24 | 17.24 | 16.86 | 16.98 | 1,071,434 | -0.30(-1.75%) |
Nov 08, 2010 | 17.33 | 17.36 | 17.13 | 17.28 | 730,157 | -0.13(-0.73%) |
Nov 05, 2010 | 17.21 | 17.59 | 17.15 | 17.41 | 1,451,651 | +0.21(+1.25%) |
Nov 04, 2010 | 16.95 | 17.21 | 16.91 | 17.20 | 1,363,201 | +0.48(+2.89%) |
Nov 03, 2010 | 16.76 | 16.84 | 16.59 | 16.71 | 1,128,118 | -0.06(-0.36%) |
Nov 02, 2010 | 16.79 | 16.85 | 16.70 | 16.77 | 860,436 | +0.16(+0.97%) |
Nov 01, 2010 | 16.49 | 16.70 | 16.42 | 16.61 | 956,448 | +0.21(+1.27%) |
Oct 29, 2010 | 16.38 | 16.55 | 16.28 | 16.40 | 814,262 | -0.07(-0.45%) |
Oct 28, 2010 | 16.51 | 16.62 | 16.32 | 16.48 | 943,065 | +0.05(+0.33%) |
Oct 27, 2010 | 16.19 | 16.43 | 16.08 | 16.42 | 1,092,727 | +0.05(+0.33%) |
Oct 25, 2010 | 16.28 | 16.51 | 16.22 | 16.37 | 1,224,616 | +0.19(+1.16%) |
Oct 22, 2010 | 15.91 | 16.23 | 15.84 | 16.18 | 1,338,528 | +0.31(+1.95%) |
Oct 21, 2010 | 16.16 | 16.26 | 15.75 | 15.87 | 1,118,425 | -0.19(-1.17%) |
Oct 20, 2010 | 15.70 | 16.29 | 15.65 | 16.06 | 1,133,603 | +0.46(+2.93%) |
Oct 19, 2010 | 15.95 | 16.26 | 15.52 | 15.61 | 2,891,477 | -0.75(-4.56%) |
Oct 18, 2010 | 16.22 | 16.37 | 16.04 | 16.35 | 1,294,600 | +0.13(+0.79%) |
Oct 15, 2010 | 16.21 | 16.52 | 16.16 | 16.22 | 1,622,165 | +0.17(+1.09%) |
Oct 14, 2010 | 16.01 | 16.24 | 15.91 | 16.05 | 1,418,044 | +0.07(+0.42%) |
Oct 13, 2010 | 15.66 | 16.18 | 15.49 | 15.98 | 2,390,647 | +0.44(+2.81%) |
Oct 12, 2010 | 15.62 | 15.73 | 15.46 | 15.54 | 1,665,498 | -0.07(-0.43%) |
Oct 11, 2010 | 15.39 | 15.74 | 15.38 | 15.61 | 1,307,375 | +0.21(+1.40%) |
Oct 08, 2010 | 15.40 | 15.64 | 15.34 | 15.40 | 1,322,864 | -0.15(-0.95%) |
Oct 07, 2010 | 15.85 | 15.89 | 15.32 | 15.54 | 1,035,055 | -0.19(-1.19%) |
Oct 06, 2010 | 15.80 | 15.85 | 15.58 | 15.73 | 713,914 | -0.07(-0.43%) |
Oct 05, 2010 | 15.58 | 15.97 | 15.56 | 15.80 | 1,130,322 | +0.42(+2.71%) |
Oct 04, 2010 | 15.69 | 15.83 | 15.23 | 15.38 | 708,944 | -0.28(-1.80%) |
Oct 01, 2010 | 15.67 | 15.96 | 15.62 | 15.67 | 1,348,061 | +0.11(+0.68%) |
Sep 30, 2010 | 15.56 | 15.83 | 15.42 | 15.56 | 1,078,177 | -0.03(-0.20%) |
Sep 29, 2010 | 15.65 | 15.72 | 15.49 | 15.59 | 567,337 | -0.09(-0.56%) |
Sep 28, 2010 | 15.67 | 15.74 | 15.29 | 15.68 | 851,091 | +0.09(+0.60%) |
Sep 27, 2010 | 15.45 | 15.77 | 15.42 | 15.59 | 1,226,097 | +0.11(+0.74%) |
Sep 24, 2010 | 15.28 | 15.62 | 15.28 | 15.47 | 925,059 | +0.42(+2.81%) |
Sep 23, 2010 | 14.95 | 15.18 | 14.80 | 15.05 | 1,864,454 | +0.01(+0.04%) |
Sep 22, 2010 | 15.16 | 15.40 | 14.91 | 15.04 | 2,349,257 | -0.29(-1.88%) |
Sep 21, 2010 | 15.50 | 15.61 | 15.28 | 15.33 | 1,974,949 | -0.24(-1.55%) |
Sep 20, 2010 | 15.26 | 15.74 | 14.48 | 15.57 | 6,704,259 | -0.78(-4.76%) |
Sep 17, 2010 | 16.35 | 16.38 | 16.16 | 16.35 | 1,132,074 | +0.21(+1.29%) |
Sep 15, 2010 | 15.85 | 16.18 | 15.81 | 16.14 | 1,099,787 | +0.27(+1.69%) |
Sep 14, 2010 | 15.96 | 16.00 | 15.74 | 15.87 | 112,004 | -0.15(-0.96%) |
Sep 13, 2010 | 16.05 | 16.25 | 15.94 | 16.03 | 884,412 | +0.24(+1.49%) |
Sep 10, 2010 | 15.67 | 16.08 | 15.65 | 15.79 | 1,442,416 | +0.12(+0.77%) |
Sep 09, 2010 | 15.80 | 15.87 | 15.59 | 15.67 | 563,710 | +0.15(+0.95%) |
Sep 08, 2010 | 15.79 | 15.85 | 15.49 | 15.53 | 932,627 | -0.30(-1.90%) |
Sep 07, 2010 | 16.03 | 16.04 | 15.63 | 15.83 | 164 | -0.20(-1.25%) |
Sep 03, 2010 | 16.01 | 16.11 | 15.95 | 16.03 | 835,028 | +0.21(+1.35%) |
Sep 02, 2010 | 15.47 | 15.85 | 15.35 | 15.81 | 656,070 | +0.35(+2.24%) |