Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.77 | 18.02 | 17.56 | 17.81 | 490,963 | -0.17(-0.92%) |
Nov 29, 2010 | 18.04 | 18.23 | 17.77 | 17.98 | 573,377 | -0.21(-1.17%) |
Nov 26, 2010 | 18.18 | 18.39 | 18.14 | 18.19 | 124,910 | -0.16(-0.88%) |
Nov 24, 2010 | 18.07 | 18.35 | 18.35 | 18.35 | 819,933 | +0.50(+2.80%) |
Nov 23, 2010 | 17.93 | 18.14 | 17.71 | 17.85 | 582,244 | -0.41(-2.23%) |
Nov 22, 2010 | 18.24 | 18.33 | 18.05 | 18.26 | 620,960 | -0.13(-0.69%) |
Nov 19, 2010 | 17.93 | 18.47 | 17.57 | 18.38 | 945,408 | +0.35(+1.93%) |
Nov 18, 2010 | 17.47 | 18.16 | 17.46 | 18.04 | 1,156,046 | +0.92(+5.40%) |
Nov 17, 2010 | 16.98 | 17.39 | 16.64 | 17.11 | 1,114,246 | +0.11(+0.65%) |
Nov 16, 2010 | 17.09 | 17.41 | 16.87 | 17.00 | 1,182,650 | -0.31(-1.76%) |
Nov 15, 2010 | 17.12 | 17.53 | 16.92 | 17.31 | 1,009,998 | +0.37(+2.20%) |
Nov 12, 2010 | 17.31 | 17.38 | 16.92 | 16.93 | 426,965 | -0.53(-3.01%) |
Nov 11, 2010 | 17.39 | 17.61 | 17.28 | 17.46 | 549,497 | -0.07(-0.39%) |
Nov 10, 2010 | 17.60 | 17.68 | 17.21 | 17.53 | 645,696 | -0.04(-0.24%) |
Nov 09, 2010 | 18.55 | 18.57 | 17.41 | 17.57 | 818,500 | -0.80(-4.34%) |
Nov 08, 2010 | 18.33 | 18.64 | 18.27 | 18.37 | 944,994 | +0.06(+0.32%) |
Nov 05, 2010 | 18.39 | 18.52 | 18.10 | 18.31 | 903,051 | -0.14(-0.78%) |
Nov 04, 2010 | 17.82 | 18.57 | 17.76 | 18.45 | 942,378 | +0.82(+4.67%) |
Nov 03, 2010 | 17.59 | 17.71 | 17.19 | 17.63 | 769,727 | +0.03(+0.19%) |
Nov 02, 2010 | 17.68 | 17.82 | 17.38 | 17.60 | 754,975 | +0.17(+0.97%) |
Nov 01, 2010 | 16.90 | 18.33 | 16.90 | 17.43 | 2,465,949 | +0.79(+4.74%) |
Oct 29, 2010 | 16.92 | 17.15 | 16.58 | 16.64 | 730,736 | -0.34(-2.00%) |
Oct 28, 2010 | 17.40 | 17.50 | 16.79 | 16.98 | 549,700 | -0.31(-1.82%) |
Oct 27, 2010 | 17.24 | 17.37 | 16.98 | 17.29 | 665,163 | +0.00(+0.00%) |
Oct 25, 2010 | 17.45 | 17.61 | 17.24 | 17.29 | 393,681 | -0.07(-0.39%) |
Oct 22, 2010 | 17.17 | 17.39 | 16.94 | 17.36 | 416,608 | +0.30(+1.74%) |
Oct 21, 2010 | 17.67 | 17.89 | 16.98 | 17.06 | 1,176,953 | -0.46(-2.61%) |
Oct 20, 2010 | 17.26 | 17.72 | 17.16 | 17.52 | 448,611 | +0.35(+2.03%) |
Oct 19, 2010 | 17.41 | 17.75 | 16.98 | 17.17 | 815,162 | -0.59(-3.34%) |
Oct 18, 2010 | 17.63 | 17.93 | 17.56 | 17.77 | 622,908 | +0.14(+0.77%) |
Oct 15, 2010 | 17.68 | 17.77 | 17.29 | 17.63 | 1,170,673 | +0.20(+1.12%) |
Oct 14, 2010 | 17.54 | 17.60 | 17.14 | 17.43 | 1,271,810 | +0.07(+0.39%) |
Oct 13, 2010 | 16.73 | 17.40 | 16.63 | 17.37 | 1,323,911 | +0.78(+4.71%) |
Oct 12, 2010 | 16.57 | 16.82 | 16.21 | 16.59 | 672,179 | -0.08(-0.51%) |
Oct 11, 2010 | 16.76 | 16.80 | 16.49 | 16.67 | 423,230 | -0.06(-0.36%) |
Oct 08, 2010 | 16.73 | 16.87 | 16.17 | 16.73 | 725,239 | +0.42(+2.60%) |
Oct 07, 2010 | 16.48 | 16.52 | 16.17 | 16.31 | 1,428 | -0.09(-0.57%) |
Oct 06, 2010 | 16.44 | 16.61 | 16.23 | 16.40 | 624,955 | -0.15(-0.92%) |
Oct 05, 2010 | 16.20 | 16.64 | 16.12 | 16.55 | 1,040,948 | +0.61(+3.83%) |
Oct 04, 2010 | 16.72 | 16.78 | 15.88 | 15.94 | 1,100,907 | -0.85(-5.05%) |
Oct 01, 2010 | 16.79 | 17.03 | 16.73 | 16.79 | 557,463 | +0.13(+0.80%) |
Sep 30, 2010 | 16.66 | 16.89 | 16.37 | 16.66 | 8,637 | -0.06(-0.34%) |
Sep 29, 2010 | 16.84 | 16.98 | 16.65 | 16.71 | 1,165,535 | -0.25(-1.50%) |
Sep 28, 2010 | 17.15 | 17.15 | 16.65 | 16.97 | 674 | -0.16(-0.94%) |
Sep 27, 2010 | 16.97 | 17.23 | 16.81 | 17.13 | 527,580 | +0.16(+0.95%) |
Sep 24, 2010 | 16.71 | 17.00 | 16.67 | 16.97 | 934,949 | +0.53(+3.25%) |
Sep 23, 2010 | 16.43 | 16.93 | 16.36 | 16.43 | 78,372 | -0.30(-1.77%) |
Sep 22, 2010 | 16.91 | 16.93 | 16.38 | 16.73 | 1,449,945 | -0.31(-1.79%) |
Sep 21, 2010 | 17.37 | 17.37 | 16.91 | 17.04 | 992,115 | -0.31(-1.76%) |
Sep 20, 2010 | 16.98 | 17.54 | 16.93 | 17.34 | 1,612,886 | +0.36(+2.10%) |
Sep 17, 2010 | 16.98 | 17.04 | 15.95 | 16.98 | 1,939,263 | +0.69(+4.22%) |
Sep 15, 2010 | 16.09 | 16.37 | 15.81 | 16.30 | 979,305 | +0.34(+2.13%) |
Sep 14, 2010 | 15.94 | 16.17 | 15.66 | 15.96 | 864,391 | -0.04(-0.26%) |
Sep 13, 2010 | 15.62 | 16.10 | 15.58 | 16.00 | 1,087,267 | +0.61(+3.97%) |
Sep 10, 2010 | 15.13 | 15.44 | 14.98 | 15.39 | 1,066,111 | +0.27(+1.80%) |
Sep 09, 2010 | 15.64 | 15.85 | 14.88 | 15.12 | 1,319,746 | -0.31(-1.98%) |
Sep 08, 2010 | 15.35 | 15.51 | 15.12 | 15.42 | 1,206,608 | +0.09(+0.61%) |
Sep 07, 2010 | 15.82 | 15.91 | 15.29 | 15.33 | 2,273 | -0.62(-3.88%) |
Sep 03, 2010 | 15.37 | 16.03 | 15.34 | 15.95 | 1,271,661 | +0.78(+5.15%) |
Sep 02, 2010 | 14.41 | 15.42 | 14.32 | 15.17 | 1,130 | +0.78(+5.42%) |