Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.86 | 19.31 | 18.78 | 19.12 | 531,951 | +0.04(+0.21%) |
Nov 29, 2010 | 18.87 | 19.16 | 18.70 | 19.08 | 491,582 | +0.00(+0.00%) |
Nov 26, 2010 | 18.83 | 19.20 | 18.68 | 19.08 | 168,334 | +0.08(+0.42%) |
Nov 24, 2010 | 18.95 | 19.00 | 19.00 | 19.00 | 608,142 | +0.34(+1.82%) |
Nov 23, 2010 | 18.47 | 18.70 | 18.27 | 18.66 | 487,437 | -0.04(-0.21%) |
Nov 22, 2010 | 18.75 | 18.97 | 18.41 | 18.70 | 975,756 | -0.14(-0.74%) |
Nov 19, 2010 | 18.95 | 19.07 | 18.69 | 18.84 | 531,375 | -0.16(-0.84%) |
Nov 18, 2010 | 18.87 | 19.24 | 18.71 | 19.00 | 594,233 | +0.36(+1.93%) |
Nov 17, 2010 | 18.69 | 18.84 | 18.48 | 18.64 | 793,567 | -0.07(-0.37%) |
Nov 16, 2010 | 18.82 | 18.88 | 18.31 | 18.71 | 847,320 | -0.28(-1.47%) |
Nov 15, 2010 | 19.12 | 19.21 | 18.90 | 18.99 | 315,536 | -0.06(-0.31%) |
Nov 12, 2010 | 19.04 | 19.30 | 18.77 | 19.05 | 827,973 | -0.05(-0.26%) |
Nov 11, 2010 | 19.24 | 19.40 | 18.99 | 19.10 | 640,336 | -0.33(-1.70%) |
Nov 10, 2010 | 19.32 | 19.80 | 19.26 | 19.43 | 1,127,053 | +0.28(+1.46%) |
Nov 09, 2010 | 19.45 | 19.50 | 18.85 | 19.15 | 3,718,485 | -0.91(-4.54%) |
Nov 08, 2010 | 20.38 | 20.38 | 19.63 | 20.06 | 482,189 | -0.46(-2.24%) |
Nov 05, 2010 | 19.92 | 20.56 | 19.74 | 20.52 | 1,183,213 | +0.65(+3.27%) |
Nov 04, 2010 | 19.51 | 19.91 | 19.39 | 19.87 | 1,137,772 | +0.66(+3.44%) |
Nov 03, 2010 | 19.26 | 19.37 | 18.92 | 19.21 | 554,254 | -0.09(-0.47%) |
Nov 02, 2010 | 18.87 | 19.58 | 18.87 | 19.30 | 1,167,990 | +0.77(+4.16%) |
Nov 01, 2010 | 18.85 | 18.85 | 18.22 | 18.53 | 927,039 | -0.25(-1.33%) |
Oct 29, 2010 | 18.68 | 19.06 | 18.58 | 18.78 | 578,164 | +0.04(+0.21%) |
Oct 28, 2010 | 18.90 | 19.20 | 18.62 | 18.74 | 355,990 | +0.00(+0.00%) |
Oct 27, 2010 | 19.07 | 19.34 | 18.57 | 18.74 | 1,132,945 | -0.65(-3.35%) |
Oct 25, 2010 | 19.19 | 19.76 | 18.42 | 19.39 | 2,252,874 | -0.38(-1.92%) |
Oct 22, 2010 | 17.40 | 20.10 | 17.37 | 19.77 | 5,754,105 | +3.14(+18.88%) |
Oct 21, 2010 | 16.89 | 17.09 | 16.47 | 16.63 | 466,172 | -0.16(-0.95%) |
Oct 20, 2010 | 16.70 | 17.06 | 16.61 | 16.79 | 482,055 | +0.16(+0.96%) |
Oct 19, 2010 | 16.32 | 16.72 | 16.16 | 16.63 | 752,936 | +0.05(+0.30%) |
Oct 18, 2010 | 16.73 | 16.86 | 16.46 | 16.58 | 489,521 | -0.09(-0.54%) |
Oct 15, 2010 | 17.11 | 17.36 | 16.54 | 16.67 | 752,357 | -0.19(-1.13%) |
Oct 14, 2010 | 17.17 | 17.29 | 16.75 | 16.86 | 567,384 | -0.37(-2.15%) |
Oct 13, 2010 | 16.67 | 17.41 | 16.65 | 17.23 | 1,421,687 | +0.67(+4.05%) |
Oct 12, 2010 | 16.42 | 16.60 | 16.28 | 16.56 | 590,068 | +0.02(+0.12%) |
Oct 11, 2010 | 16.40 | 16.86 | 16.37 | 16.54 | 689,273 | +0.13(+0.79%) |
Oct 08, 2010 | 16.41 | 16.45 | 16.10 | 16.41 | 553,090 | +0.09(+0.55%) |
Oct 07, 2010 | 16.30 | 16.33 | 15.95 | 16.32 | 621,570 | +0.10(+0.62%) |
Oct 06, 2010 | 16.32 | 16.33 | 16.13 | 16.22 | 839,129 | -0.15(-0.92%) |
Oct 05, 2010 | 16.24 | 16.58 | 16.05 | 16.37 | 1,150,716 | +0.34(+2.12%) |
Oct 04, 2010 | 16.67 | 16.81 | 15.93 | 16.03 | 1,155,559 | -0.67(-4.01%) |
Oct 01, 2010 | 16.70 | 16.78 | 16.35 | 16.70 | 1,288,796 | +0.39(+2.41%) |
Sep 30, 2010 | 16.31 | 16.44 | 16.09 | 16.31 | 10,882 | +0.21(+1.28%) |
Sep 29, 2010 | 15.87 | 16.15 | 15.72 | 16.10 | 865,664 | +0.16(+1.00%) |
Sep 28, 2010 | 15.68 | 16.11 | 15.38 | 15.94 | 878,674 | +0.21(+1.34%) |
Sep 27, 2010 | 15.53 | 15.94 | 15.29 | 15.73 | 789,908 | +0.09(+0.58%) |
Sep 24, 2010 | 15.10 | 15.76 | 14.99 | 15.64 | 830,944 | +0.75(+5.04%) |
Sep 23, 2010 | 14.90 | 15.17 | 14.59 | 14.89 | 950,819 | -0.10(-0.67%) |
Sep 22, 2010 | 15.07 | 15.40 | 14.84 | 14.99 | 643,418 | -0.21(-1.38%) |
Sep 21, 2010 | 15.02 | 15.50 | 14.96 | 15.20 | 838,897 | +0.22(+1.47%) |
Sep 20, 2010 | 14.60 | 15.05 | 14.56 | 14.98 | 907,001 | +0.48(+3.31%) |
Sep 17, 2010 | 14.50 | 14.60 | 14.11 | 14.50 | 726,897 | +0.15(+1.05%) |
Sep 15, 2010 | 14.20 | 14.46 | 14.01 | 14.35 | 605,580 | +0.05(+0.35%) |
Sep 14, 2010 | 14.42 | 14.44 | 14.20 | 14.30 | 694,564 | -0.19(-1.31%) |
Sep 13, 2010 | 14.51 | 14.54 | 14.20 | 14.49 | 1,772,365 | +0.16(+1.12%) |
Sep 10, 2010 | 14.35 | 14.42 | 14.21 | 14.33 | 799,662 | -0.02(-0.14%) |
Sep 09, 2010 | 14.77 | 14.85 | 14.22 | 14.35 | 1,132,434 | -0.08(-0.55%) |
Sep 08, 2010 | 14.87 | 15.01 | 14.24 | 14.43 | 1,025,690 | -0.45(-3.02%) |
Sep 07, 2010 | 14.99 | 15.10 | 14.64 | 14.88 | 504,774 | -0.24(-1.59%) |
Sep 03, 2010 | 14.98 | 15.45 | 14.98 | 15.12 | 1,176,960 | +0.31(+2.09%) |
Sep 02, 2010 | 14.31 | 14.84 | 14.24 | 14.81 | 145 | +0.56(+3.93%) |