Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.87 | 14.94 | 14.51 | 14.51 | 2,098,626 | -0.48(-3.20%) |
Nov 29, 2010 | 14.97 | 15.09 | 14.82 | 14.99 | 816,398 | -0.09(-0.60%) |
Nov 26, 2010 | 15.10 | 15.23 | 14.98 | 15.08 | 225,224 | -0.18(-1.18%) |
Nov 24, 2010 | 15.04 | 15.26 | 15.26 | 15.26 | 780,280 | +0.28(+1.87%) |
Nov 23, 2010 | 15.13 | 15.20 | 14.87 | 14.98 | 1,092,878 | -0.29(-1.90%) |
Nov 22, 2010 | 15.40 | 15.65 | 15.10 | 15.27 | 1,588,156 | -0.13(-0.84%) |
Nov 19, 2010 | 15.36 | 15.51 | 15.19 | 15.40 | 1,242,538 | +0.05(+0.33%) |
Nov 18, 2010 | 15.90 | 15.92 | 15.33 | 15.35 | 2,728,557 | -0.36(-2.29%) |
Nov 17, 2010 | 15.85 | 16.34 | 15.69 | 15.71 | 1,058,741 | -0.05(-0.32%) |
Nov 16, 2010 | 15.91 | 16.12 | 15.74 | 15.76 | 1,630,975 | -0.36(-2.23%) |
Nov 15, 2010 | 16.18 | 16.25 | 15.98 | 16.12 | 836,815 | +0.05(+0.31%) |
Nov 12, 2010 | 16.15 | 16.42 | 15.94 | 16.07 | 1,368,285 | -0.28(-1.71%) |
Nov 11, 2010 | 16.28 | 16.54 | 16.03 | 16.35 | 1,241,457 | +0.06(+0.37%) |
Nov 10, 2010 | 16.01 | 16.37 | 15.96 | 16.29 | 2,966,762 | +0.21(+1.31%) |
Nov 09, 2010 | 16.11 | 16.56 | 15.79 | 16.08 | 2,720,574 | +0.08(+0.50%) |
Nov 08, 2010 | 16.10 | 16.32 | 15.85 | 16.00 | 3,007,739 | -0.12(-0.74%) |
Nov 05, 2010 | 16.11 | 16.29 | 16.00 | 16.12 | 990,620 | -0.01(-0.06%) |
Nov 04, 2010 | 16.50 | 16.77 | 15.95 | 16.13 | 2,591,349 | -0.08(-0.49%) |
Nov 03, 2010 | 15.86 | 16.27 | 15.77 | 16.21 | 2,331,745 | +0.29(+1.82%) |
Nov 02, 2010 | 16.76 | 16.76 | 15.61 | 15.92 | 3,150,031 | -0.73(-4.38%) |
Nov 01, 2010 | 16.83 | 16.93 | 16.35 | 16.65 | 979,067 | -0.01(-0.06%) |
Oct 29, 2010 | 16.57 | 17.15 | 16.52 | 16.66 | 1,159,828 | +0.06(+0.36%) |
Oct 28, 2010 | 17.07 | 17.19 | 16.43 | 16.60 | 1,232,964 | -0.36(-2.12%) |
Oct 27, 2010 | 16.71 | 17.01 | 16.44 | 16.96 | 1,064,936 | +0.25(+1.50%) |
Oct 25, 2010 | 17.07 | 17.38 | 16.68 | 16.71 | 1,425,538 | -0.23(-1.36%) |
Oct 22, 2010 | 16.58 | 17.06 | 16.41 | 16.94 | 1,144,635 | +0.32(+1.93%) |
Oct 21, 2010 | 17.16 | 17.25 | 16.47 | 16.62 | 1,915,995 | -0.41(-2.41%) |
Oct 20, 2010 | 17.00 | 17.12 | 16.87 | 17.03 | 2,055,751 | +0.06(+0.35%) |
Oct 19, 2010 | 16.85 | 17.48 | 16.75 | 16.97 | 1,499,130 | -0.14(-0.82%) |
Oct 18, 2010 | 17.03 | 17.20 | 16.98 | 17.11 | 797,501 | +0.15(+0.88%) |
Oct 15, 2010 | 17.21 | 17.24 | 16.75 | 16.96 | 1,834,923 | +0.00(+0.00%) |
Oct 14, 2010 | 16.92 | 17.28 | 16.71 | 16.96 | 1,389,365 | +0.14(+0.83%) |
Oct 13, 2010 | 17.40 | 17.40 | 16.81 | 16.82 | 1,584,505 | -0.35(-2.04%) |
Oct 12, 2010 | 16.84 | 17.22 | 16.66 | 17.17 | 1,222,099 | +0.28(+1.66%) |
Oct 11, 2010 | 16.79 | 17.00 | 16.71 | 16.89 | 928,229 | +0.13(+0.78%) |
Oct 08, 2010 | 16.47 | 16.93 | 16.34 | 16.76 | 3,132,450 | +0.25(+1.51%) |
Oct 07, 2010 | 16.61 | 16.78 | 16.26 | 16.51 | 883,943 | -0.01(-0.06%) |
Oct 06, 2010 | 16.80 | 16.96 | 16.25 | 16.52 | 2,124,674 | -0.27(-1.61%) |
Oct 05, 2010 | 16.10 | 16.85 | 16.00 | 16.79 | 3,338,390 | +0.85(+5.33%) |
Oct 04, 2010 | 15.70 | 15.98 | 15.57 | 15.94 | 1,471,870 | +0.15(+0.95%) |
Oct 01, 2010 | 16.10 | 16.15 | 15.69 | 15.79 | 1,572,760 | -0.20(-1.25%) |
Sep 30, 2010 | 15.91 | 16.05 | 15.73 | 15.99 | 2,330,432 | +0.14(+0.88%) |
Sep 29, 2010 | 15.81 | 16.00 | 15.58 | 15.85 | 1,854,621 | -0.07(-0.44%) |
Sep 28, 2010 | 15.44 | 15.96 | 15.22 | 15.92 | 2,573,796 | +0.49(+3.18%) |
Sep 27, 2010 | 15.16 | 15.49 | 14.97 | 15.43 | 1,889,725 | +0.32(+2.12%) |
Sep 24, 2010 | 15.05 | 15.24 | 14.95 | 15.11 | 1,536,059 | +0.25(+1.68%) |
Sep 23, 2010 | 14.30 | 15.05 | 14.16 | 14.86 | 2,192,438 | +0.33(+2.27%) |
Sep 22, 2010 | 14.83 | 15.04 | 14.52 | 14.53 | 1,672,133 | -0.37(-2.48%) |
Sep 21, 2010 | 14.98 | 15.07 | 14.81 | 14.90 | 2,903,379 | -0.04(-0.26%) |
Sep 20, 2010 | 14.44 | 15.10 | 13.90 | 14.94 | 1,943,795 | +0.51(+3.53%) |
Sep 17, 2010 | 14.23 | 14.47 | 13.97 | 14.43 | 2,186,875 | +0.40(+2.89%) |
Sep 15, 2010 | 13.78 | 14.07 | 13.65 | 14.03 | 868,126 | +0.12(+0.90%) |
Sep 14, 2010 | 13.92 | 14.10 | 13.71 | 13.90 | 1,254,677 | -0.02(-0.14%) |
Sep 13, 2010 | 14.38 | 14.47 | 13.79 | 13.92 | 2,041,187 | -0.14(-1.00%) |
Sep 10, 2010 | 13.80 | 14.20 | 13.69 | 14.06 | 1,802,483 | +0.34(+2.48%) |
Sep 09, 2010 | 13.78 | 13.91 | 13.37 | 13.72 | 1,290,964 | +0.11(+0.81%) |
Sep 08, 2010 | 13.14 | 13.80 | 12.92 | 13.61 | 2,567,769 | +0.61(+4.69%) |
Sep 07, 2010 | 13.44 | 13.49 | 12.96 | 13.00 | 1,713,237 | -0.55(-4.06%) |
Sep 03, 2010 | 13.35 | 13.67 | 13.13 | 13.55 | 2,006,982 | +0.30(+2.26%) |
Sep 02, 2010 | 12.98 | 13.29 | 12.80 | 13.25 | 1,034,047 | +0.35(+2.71%) |