Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.97 | 16.09 | 15.90 | 15.98 | 487,293 | -0.18(-1.10%) |
Nov 29, 2010 | 15.97 | 16.17 | 15.83 | 16.16 | 411,932 | +0.10(+0.63%) |
Nov 26, 2010 | 16.02 | 16.12 | 15.99 | 16.06 | 112,360 | -0.10(-0.62%) |
Nov 24, 2010 | 15.92 | 16.16 | 16.16 | 16.16 | 704,428 | +0.39(+2.45%) |
Nov 23, 2010 | 15.83 | 15.90 | 15.70 | 15.77 | 496,226 | -0.24(-1.50%) |
Nov 22, 2010 | 15.95 | 16.10 | 15.90 | 16.01 | 523,223 | -0.02(-0.14%) |
Nov 19, 2010 | 15.95 | 16.04 | 15.80 | 16.04 | 587,420 | +0.03(+0.19%) |
Nov 18, 2010 | 16.20 | 16.25 | 15.94 | 16.00 | 444,462 | -0.06(-0.39%) |
Nov 17, 2010 | 16.02 | 16.19 | 15.98 | 16.07 | 637,540 | +0.12(+0.73%) |
Nov 16, 2010 | 16.42 | 16.44 | 15.82 | 15.95 | 957,662 | -0.47(-2.88%) |
Nov 15, 2010 | 16.82 | 17.00 | 16.40 | 16.42 | 1,153,585 | -0.38(-2.27%) |
Nov 12, 2010 | 17.07 | 17.31 | 16.66 | 16.80 | 1,075,746 | -0.39(-2.26%) |
Nov 11, 2010 | 17.27 | 17.56 | 17.14 | 17.19 | 647,838 | -0.32(-1.83%) |
Nov 10, 2010 | 17.86 | 17.97 | 17.39 | 17.51 | 796,334 | -0.38(-2.13%) |
Nov 09, 2010 | 18.70 | 18.71 | 17.71 | 17.90 | 999,573 | -1.05(-5.56%) |
Nov 08, 2010 | 18.95 | 19.00 | 18.56 | 18.95 | 671,257 | -0.09(-0.48%) |
Nov 05, 2010 | 18.90 | 19.09 | 18.82 | 19.04 | 342,290 | +0.14(+0.77%) |
Nov 04, 2010 | 18.55 | 18.90 | 18.49 | 18.90 | 468,258 | +0.54(+2.95%) |
Nov 03, 2010 | 18.48 | 18.51 | 18.18 | 18.35 | 237,166 | -0.10(-0.54%) |
Nov 02, 2010 | 18.39 | 18.53 | 18.29 | 18.45 | 358,586 | +0.21(+1.17%) |
Nov 01, 2010 | 18.51 | 18.56 | 18.10 | 18.24 | 393,630 | -0.19(-1.04%) |
Oct 29, 2010 | 18.08 | 18.52 | 18.05 | 18.43 | 576,449 | +0.30(+1.64%) |
Oct 28, 2010 | 18.23 | 18.35 | 18.05 | 18.13 | 319,025 | -0.02(-0.08%) |
Oct 27, 2010 | 18.12 | 18.22 | 17.92 | 18.15 | 482,278 | -0.15(-0.79%) |
Oct 25, 2010 | 18.36 | 18.47 | 18.26 | 18.29 | 256,053 | +0.03(+0.17%) |
Oct 22, 2010 | 18.37 | 18.52 | 18.19 | 18.26 | 232,329 | -0.11(-0.58%) |
Oct 21, 2010 | 18.60 | 18.65 | 18.26 | 18.37 | 468,009 | -0.16(-0.87%) |
Oct 20, 2010 | 18.34 | 18.63 | 18.29 | 18.53 | 546,401 | +0.29(+1.59%) |
Oct 19, 2010 | 18.19 | 18.47 | 18.15 | 18.24 | 498,428 | -0.16(-0.87%) |
Oct 18, 2010 | 18.20 | 18.40 | 18.20 | 18.40 | 402,467 | +0.21(+1.13%) |
Oct 15, 2010 | 18.28 | 18.42 | 18.16 | 18.19 | 439,594 | -0.02(-0.13%) |
Oct 14, 2010 | 18.09 | 18.23 | 18.01 | 18.22 | 472,242 | +0.10(+0.55%) |
Oct 13, 2010 | 18.04 | 18.21 | 17.93 | 18.12 | 676,829 | +0.13(+0.72%) |
Oct 12, 2010 | 18.20 | 18.23 | 17.90 | 17.99 | 650,791 | -0.22(-1.22%) |
Oct 11, 2010 | 18.22 | 18.30 | 18.18 | 18.21 | 413,961 | -0.02(-0.13%) |
Oct 08, 2010 | 18.23 | 18.29 | 18.09 | 18.23 | 286,978 | +0.04(+0.21%) |
Oct 07, 2010 | 18.24 | 18.40 | 18.09 | 18.19 | 1,614 | +0.08(+0.42%) |
Oct 06, 2010 | 18.10 | 18.22 | 18.03 | 18.12 | 561,073 | -0.06(-0.34%) |
Oct 05, 2010 | 18.06 | 18.20 | 17.84 | 18.18 | 551,462 | +0.28(+1.58%) |
Oct 04, 2010 | 17.77 | 17.95 | 17.71 | 17.90 | 634,154 | -0.02(-0.08%) |
Oct 01, 2010 | 17.91 | 18.00 | 17.64 | 17.91 | 552,908 | +0.05(+0.28%) |
Sep 30, 2010 | 17.86 | 18.03 | 17.58 | 17.86 | 10,691 | +0.10(+0.57%) |
Sep 29, 2010 | 17.61 | 17.77 | 17.58 | 17.76 | 651,952 | +0.05(+0.30%) |
Sep 28, 2010 | 17.71 | 17.72 | 17.23 | 17.71 | 16,421 | +0.18(+1.00%) |
Sep 27, 2010 | 17.80 | 17.80 | 17.45 | 17.53 | 543,914 | -0.28(-1.59%) |
Sep 24, 2010 | 17.43 | 17.82 | 17.43 | 17.81 | 510,937 | +0.59(+3.41%) |
Sep 23, 2010 | 17.39 | 17.57 | 17.19 | 17.22 | 3,159 | -0.31(-1.74%) |
Sep 22, 2010 | 17.75 | 17.86 | 17.45 | 17.53 | 746,348 | -0.25(-1.42%) |
Sep 21, 2010 | 18.03 | 18.03 | 17.73 | 17.78 | 796,171 | -0.29(-1.61%) |
Sep 20, 2010 | 17.74 | 18.18 | 17.69 | 18.07 | 1,019,590 | +0.37(+2.07%) |
Sep 17, 2010 | 17.71 | 17.89 | 17.61 | 17.71 | 974,486 | -0.33(-1.82%) |
Sep 15, 2010 | 17.92 | 18.17 | 17.71 | 18.03 | 675,717 | +0.05(+0.25%) |
Sep 14, 2010 | 18.13 | 18.16 | 17.97 | 17.99 | 624,851 | -0.18(-1.01%) |
Sep 13, 2010 | 18.16 | 18.33 | 18.10 | 18.17 | 636,050 | +0.16(+0.89%) |
Sep 10, 2010 | 18.08 | 18.21 | 18.00 | 18.01 | 689,600 | -0.05(-0.30%) |
Sep 09, 2010 | 18.54 | 18.55 | 18.00 | 18.06 | 682,562 | -0.24(-1.29%) |
Sep 08, 2010 | 18.28 | 18.42 | 18.24 | 18.30 | 506,884 | +0.05(+0.29%) |
Sep 07, 2010 | 18.42 | 18.52 | 18.23 | 18.25 | 2,569 | -0.33(-1.77%) |
Sep 03, 2010 | 18.52 | 18.71 | 18.39 | 18.58 | 893,758 | +0.24(+1.29%) |
Sep 02, 2010 | 18.29 | 18.34 | 18.13 | 18.34 | 1,278 | +0.08(+0.42%) |