Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.03 | 16.46 | 15.91 | 16.18 | 15,447,481 | +0.16(+1.02%) |
Nov 29, 2010 | 16.42 | 16.51 | 15.89 | 16.02 | 15,735,124 | -0.37(-2.23%) |
Nov 26, 2010 | 16.57 | 16.59 | 16.17 | 16.38 | 8,613,536 | +0.07(+0.42%) |
Nov 24, 2010 | 16.38 | 16.31 | 16.31 | 16.31 | 13,107,617 | +0.28(+1.73%) |
Nov 23, 2010 | 15.97 | 16.47 | 15.94 | 16.04 | 17,638,770 | -0.12(-0.74%) |
Nov 22, 2010 | 15.79 | 16.25 | 15.75 | 16.16 | 14,495,582 | +0.35(+2.23%) |
Nov 19, 2010 | 15.58 | 15.87 | 15.50 | 15.80 | 9,896,345 | +0.22(+1.42%) |
Nov 18, 2010 | 15.76 | 15.88 | 15.56 | 15.58 | 10,110,849 | +0.05(+0.32%) |
Nov 17, 2010 | 15.24 | 15.73 | 15.15 | 15.53 | 15,050,773 | +0.31(+2.07%) |
Nov 16, 2010 | 15.40 | 15.69 | 15.06 | 15.22 | 13,937,227 | -0.57(-3.63%) |
Nov 15, 2010 | 15.84 | 15.90 | 15.52 | 15.79 | 12,318,437 | +0.00(+0.00%) |
Nov 12, 2010 | 15.59 | 15.93 | 15.52 | 15.79 | 17,068,062 | +0.09(+0.56%) |
Nov 11, 2010 | 15.60 | 15.81 | 15.39 | 15.70 | 11,654,387 | +0.04(+0.24%) |
Nov 10, 2010 | 15.96 | 16.13 | 15.59 | 15.67 | 19,461,042 | -0.23(-1.43%) |
Nov 09, 2010 | 16.22 | 16.23 | 15.76 | 15.89 | 12,004,874 | -0.11(-0.67%) |
Nov 08, 2010 | 16.00 | 16.15 | 15.80 | 16.00 | 10,433,559 | -0.11(-0.70%) |
Nov 05, 2010 | 16.21 | 16.40 | 16.07 | 16.11 | 11,910,481 | +0.01(+0.04%) |
Nov 04, 2010 | 15.55 | 16.29 | 15.50 | 16.11 | 18,214,336 | +1.00(+6.63%) |
Nov 03, 2010 | 15.14 | 15.19 | 14.85 | 15.10 | 10,612,446 | -0.03(-0.21%) |
Nov 02, 2010 | 15.24 | 15.36 | 14.93 | 15.14 | 13,121,675 | +0.03(+0.21%) |
Nov 01, 2010 | 15.04 | 15.29 | 14.95 | 15.10 | 12,965,972 | +0.19(+1.27%) |
Oct 29, 2010 | 14.64 | 15.08 | 14.55 | 14.92 | 14,185,974 | +0.24(+1.63%) |
Oct 28, 2010 | 14.82 | 14.92 | 14.39 | 14.68 | 16,608,632 | +0.16(+1.08%) |
Oct 27, 2010 | 14.37 | 14.63 | 14.18 | 14.52 | 16,577,937 | +0.36(+2.54%) |
Oct 25, 2010 | 14.08 | 14.46 | 14.06 | 14.16 | 13,190,113 | +0.18(+1.31%) |
Oct 22, 2010 | 14.07 | 14.12 | 13.86 | 13.98 | 11,777,768 | -0.04(-0.31%) |
Oct 21, 2010 | 14.21 | 14.25 | 13.80 | 14.02 | 14,784,853 | -0.11(-0.80%) |
Oct 20, 2010 | 14.36 | 14.48 | 14.09 | 14.13 | 21,302,654 | -0.13(-0.93%) |
Oct 19, 2010 | 14.90 | 15.00 | 14.15 | 14.27 | 29,868,718 | -0.86(-5.67%) |
Oct 18, 2010 | 15.27 | 15.50 | 15.09 | 15.12 | 13,295,698 | -0.11(-0.74%) |
Oct 15, 2010 | 15.32 | 15.36 | 15.05 | 15.24 | 10,589,140 | +0.09(+0.58%) |
Oct 14, 2010 | 15.36 | 15.57 | 14.99 | 15.15 | 14,621,218 | -0.19(-1.23%) |
Oct 13, 2010 | 15.82 | 15.87 | 15.30 | 15.34 | 14,624,509 | -0.39(-2.48%) |
Oct 12, 2010 | 15.58 | 15.80 | 15.48 | 15.73 | 11,121,495 | +0.07(+0.44%) |
Oct 11, 2010 | 15.38 | 15.92 | 15.36 | 15.66 | 18,674,288 | +0.31(+2.01%) |
Oct 08, 2010 | 15.35 | 15.44 | 15.02 | 15.35 | 14,098,661 | +0.32(+2.14%) |
Oct 07, 2010 | 14.77 | 15.11 | 14.65 | 15.03 | 1,904 | +0.09(+0.63%) |
Oct 06, 2010 | 14.79 | 14.95 | 14.55 | 14.93 | 15,625,827 | +0.11(+0.77%) |
Oct 05, 2010 | 14.66 | 14.93 | 14.54 | 14.82 | 17,244,950 | +0.48(+3.34%) |
Oct 04, 2010 | 14.31 | 14.35 | 13.87 | 14.34 | 18,313,768 | -0.25(-1.68%) |
Oct 01, 2010 | 14.59 | 14.75 | 14.52 | 14.59 | 12,819,357 | +0.04(+0.25%) |
Sep 30, 2010 | 14.55 | 14.75 | 14.30 | 14.55 | 11,026,520 | -0.05(-0.33%) |
Sep 29, 2010 | 14.39 | 14.64 | 14.35 | 14.60 | 9,232,042 | +0.13(+0.87%) |
Sep 28, 2010 | 14.34 | 14.52 | 14.09 | 14.47 | 13,422,995 | +0.15(+1.06%) |
Sep 27, 2010 | 14.41 | 14.47 | 14.25 | 14.32 | 8,069,879 | -0.01(-0.09%) |
Sep 24, 2010 | 14.30 | 14.49 | 14.18 | 14.34 | 11,618,244 | +0.30(+2.11%) |
Sep 23, 2010 | 14.04 | 14.31 | 13.64 | 14.04 | 21,107,288 | +0.18(+1.27%) |
Sep 22, 2010 | 13.71 | 13.93 | 13.52 | 13.86 | 18,259,346 | +0.01(+0.05%) |
Sep 21, 2010 | 13.92 | 14.01 | 13.63 | 13.86 | 12,060,245 | -0.09(-0.63%) |
Sep 20, 2010 | 13.72 | 14.01 | 13.58 | 13.95 | 11,600,097 | +0.24(+1.77%) |
Sep 17, 2010 | 13.70 | 13.79 | 13.47 | 13.70 | 11,464,757 | +0.15(+1.14%) |
Sep 15, 2010 | 13.52 | 13.64 | 13.45 | 13.55 | 8,607,972 | -0.09(-0.69%) |
Sep 14, 2010 | 13.43 | 13.94 | 13.28 | 13.64 | 16,209,336 | +0.38(+2.85%) |
Sep 13, 2010 | 13.27 | 13.40 | 13.20 | 13.26 | 8,730,850 | +0.19(+1.45%) |
Sep 10, 2010 | 12.95 | 13.17 | 12.83 | 13.08 | 7,520,082 | +0.11(+0.82%) |
Sep 09, 2010 | 13.09 | 13.13 | 12.82 | 12.97 | 8,119,346 | +0.13(+1.03%) |
Sep 08, 2010 | 12.79 | 13.12 | 12.71 | 12.84 | 3,391 | -0.04(-0.29%) |
Sep 07, 2010 | 13.05 | 13.20 | 12.84 | 12.87 | 3,795 | -0.25(-1.87%) |
Sep 03, 2010 | 13.25 | 13.40 | 13.05 | 13.12 | 11,944,062 | +0.10(+0.77%) |
Sep 02, 2010 | 12.83 | 13.06 | 12.67 | 13.02 | 3,098 | +0.33(+2.58%) |