Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.83 | 15.88 | 15.52 | 15.55 | 1,612,663 | -0.39(-2.42%) |
Nov 29, 2010 | 16.04 | 16.10 | 15.77 | 15.94 | 918,870 | -0.14(-0.85%) |
Nov 26, 2010 | 16.15 | 16.24 | 16.07 | 16.07 | 334,094 | -0.17(-1.02%) |
Nov 24, 2010 | 16.07 | 16.24 | 16.24 | 16.24 | 872,325 | +0.26(+1.65%) |
Nov 23, 2010 | 15.92 | 16.00 | 15.86 | 15.98 | 907,519 | -0.02(-0.09%) |
Nov 22, 2010 | 15.95 | 16.05 | 15.91 | 15.99 | 944,313 | -0.01(-0.05%) |
Nov 19, 2010 | 16.06 | 16.09 | 15.88 | 16.00 | 1,099,787 | -0.11(-0.70%) |
Nov 18, 2010 | 16.39 | 16.51 | 16.08 | 16.11 | 1,370,989 | -0.18(-1.11%) |
Nov 17, 2010 | 16.32 | 16.41 | 16.23 | 16.29 | 864,870 | -0.03(-0.19%) |
Nov 16, 2010 | 16.14 | 16.41 | 16.12 | 16.32 | 1,606,907 | +0.14(+0.84%) |
Nov 15, 2010 | 16.13 | 16.24 | 16.06 | 16.19 | 1,083,461 | +0.04(+0.23%) |
Nov 12, 2010 | 16.15 | 16.32 | 16.10 | 16.15 | 1,143,854 | -0.08(-0.51%) |
Nov 11, 2010 | 16.41 | 16.43 | 16.20 | 16.23 | 1,449,590 | -0.35(-2.10%) |
Nov 10, 2010 | 16.29 | 16.59 | 16.21 | 16.58 | 1,723,149 | +0.27(+1.67%) |
Nov 09, 2010 | 16.21 | 16.33 | 16.17 | 16.31 | 1,615,224 | +0.15(+0.93%) |
Nov 08, 2010 | 16.20 | 16.29 | 15.95 | 16.16 | 1,266,931 | -0.09(-0.56%) |
Nov 05, 2010 | 16.89 | 16.90 | 16.11 | 16.25 | 2,400,370 | -0.72(-4.23%) |
Nov 04, 2010 | 16.90 | 16.97 | 16.80 | 16.97 | 1,147,063 | +0.25(+1.49%) |
Nov 03, 2010 | 16.68 | 16.77 | 16.50 | 16.72 | 1,448,708 | +0.02(+0.09%) |
Nov 02, 2010 | 16.68 | 16.85 | 16.63 | 16.70 | 1,059,289 | +0.14(+0.87%) |
Nov 01, 2010 | 16.73 | 16.80 | 16.48 | 16.56 | 1,210,641 | -0.06(-0.36%) |
Oct 29, 2010 | 16.59 | 16.72 | 16.53 | 16.62 | 1,266,943 | -0.02(-0.09%) |
Oct 28, 2010 | 16.61 | 16.86 | 16.46 | 16.63 | 1,179,861 | +0.10(+0.59%) |
Oct 27, 2010 | 16.49 | 16.63 | 16.32 | 16.54 | 1,321,939 | -0.13(-0.77%) |
Oct 25, 2010 | 16.47 | 16.78 | 16.41 | 16.66 | 1,997,853 | +0.30(+1.85%) |
Oct 22, 2010 | 16.07 | 16.38 | 16.06 | 16.36 | 984,380 | +0.27(+1.69%) |
Oct 21, 2010 | 16.28 | 16.37 | 16.04 | 16.09 | 863,963 | -0.14(-0.88%) |
Oct 20, 2010 | 15.81 | 16.30 | 15.80 | 16.23 | 1,913,904 | +0.44(+2.77%) |
Oct 19, 2010 | 15.73 | 15.85 | 15.68 | 15.80 | 2,045,773 | -0.03(-0.19%) |
Oct 18, 2010 | 15.65 | 15.87 | 15.64 | 15.83 | 2,030,335 | +0.17(+1.06%) |
Oct 15, 2010 | 15.87 | 15.95 | 15.59 | 15.66 | 4,238,718 | -0.10(-0.62%) |
Oct 14, 2010 | 15.86 | 15.95 | 15.54 | 15.76 | 3,941,360 | -0.13(-0.81%) |
Oct 13, 2010 | 16.57 | 16.62 | 15.82 | 15.89 | 4,957,701 | -0.65(-3.93%) |
Oct 12, 2010 | 16.85 | 16.87 | 16.51 | 16.54 | 2,529,596 | -0.35(-2.06%) |
Oct 11, 2010 | 16.92 | 17.04 | 16.82 | 16.88 | 1,127,367 | -0.02(-0.09%) |
Oct 08, 2010 | 16.90 | 17.00 | 16.78 | 16.90 | 679,638 | -0.05(-0.31%) |
Oct 07, 2010 | 17.09 | 17.16 | 16.77 | 16.95 | 1,565,629 | -0.09(-0.53%) |
Oct 06, 2010 | 17.29 | 17.31 | 17.00 | 17.04 | 1,514,089 | -0.24(-1.40%) |
Oct 05, 2010 | 17.37 | 17.39 | 17.17 | 17.28 | 1,284,665 | +0.03(+0.18%) |
Oct 04, 2010 | 17.41 | 17.56 | 17.04 | 17.25 | 1,314,142 | -0.18(-1.04%) |
Oct 01, 2010 | 17.43 | 17.56 | 17.27 | 17.43 | 1,365,002 | +0.16(+0.90%) |
Sep 30, 2010 | 17.28 | 17.50 | 17.24 | 17.28 | 11,914 | -0.01(-0.07%) |
Sep 29, 2010 | 17.12 | 17.36 | 17.11 | 17.29 | 920,902 | +0.10(+0.57%) |
Sep 28, 2010 | 17.22 | 17.28 | 17.03 | 17.19 | 9,155 | -0.02(-0.13%) |
Sep 27, 2010 | 17.30 | 17.37 | 17.20 | 17.22 | 943,791 | -0.12(-0.70%) |
Sep 24, 2010 | 17.35 | 17.37 | 17.22 | 17.34 | 789,086 | +0.17(+1.01%) |
Sep 23, 2010 | 17.00 | 17.32 | 16.97 | 17.16 | 712,035 | +0.11(+0.62%) |
Sep 22, 2010 | 17.24 | 17.28 | 17.06 | 17.06 | 860,428 | -0.20(-1.14%) |
Sep 21, 2010 | 17.45 | 17.51 | 17.21 | 17.25 | 822,556 | -0.22(-1.25%) |
Sep 20, 2010 | 17.22 | 17.53 | 17.22 | 17.47 | 842,046 | +0.29(+1.72%) |
Sep 17, 2010 | 17.18 | 17.28 | 17.06 | 17.18 | 1,281,882 | +0.08(+0.49%) |
Sep 15, 2010 | 16.96 | 17.16 | 16.72 | 17.09 | 1,242,902 | +0.16(+0.94%) |
Sep 14, 2010 | 16.92 | 17.11 | 16.91 | 16.94 | 85,058 | +0.00(+0.00%) |
Sep 13, 2010 | 16.94 | 17.10 | 16.91 | 16.94 | 1,174,027 | +0.10(+0.58%) |
Sep 10, 2010 | 16.64 | 16.90 | 16.59 | 16.84 | 958,664 | +0.26(+1.58%) |
Sep 09, 2010 | 16.86 | 16.86 | 16.43 | 16.58 | 1,621 | -0.06(-0.36%) |
Sep 08, 2010 | 16.71 | 16.84 | 16.60 | 16.64 | 1,380,440 | -0.01(-0.05%) |
Sep 07, 2010 | 16.66 | 16.76 | 16.55 | 16.64 | 179 | -0.08(-0.49%) |
Sep 03, 2010 | 16.51 | 16.73 | 16.46 | 16.73 | 948,528 | +0.32(+1.92%) |
Sep 02, 2010 | 16.31 | 16.49 | 16.23 | 16.41 | 409 | +0.22(+1.34%) |