Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.48 | 19.71 | 19.03 | 19.25 | 1,194,433 | -0.56(-2.82%) |
Nov 29, 2010 | 20.00 | 20.19 | 19.48 | 19.81 | 900,184 | -0.35(-1.75%) |
Nov 26, 2010 | 19.76 | 20.30 | 19.68 | 20.17 | 366,224 | -0.07(-0.34%) |
Nov 24, 2010 | 19.68 | 20.23 | 20.23 | 20.23 | 999,029 | +0.77(+3.93%) |
Nov 23, 2010 | 19.16 | 19.64 | 19.07 | 19.47 | 1,657,583 | -0.07(-0.35%) |
Nov 22, 2010 | 19.31 | 19.60 | 19.13 | 19.54 | 942,911 | +0.04(+0.20%) |
Nov 19, 2010 | 19.36 | 19.69 | 19.27 | 19.50 | 757,862 | +0.03(+0.15%) |
Nov 18, 2010 | 19.77 | 19.90 | 19.46 | 19.47 | 1,355,964 | +0.25(+1.28%) |
Nov 17, 2010 | 18.69 | 19.39 | 18.69 | 19.22 | 1,579,129 | +0.52(+2.78%) |
Nov 16, 2010 | 19.44 | 19.44 | 18.50 | 18.70 | 2,293,833 | -0.71(-3.64%) |
Nov 15, 2010 | 19.52 | 20.07 | 19.38 | 19.41 | 1,990,196 | +0.14(+0.71%) |
Nov 12, 2010 | 19.66 | 20.14 | 18.88 | 19.27 | 3,154,873 | -0.57(-2.87%) |
Nov 11, 2010 | 19.58 | 19.96 | 19.21 | 19.84 | 1,680,837 | -0.16(-0.79%) |
Nov 10, 2010 | 19.75 | 20.02 | 19.34 | 20.00 | 911,755 | +0.20(+0.99%) |
Nov 09, 2010 | 20.11 | 20.36 | 19.63 | 19.80 | 1,336,294 | -0.16(-0.79%) |
Nov 08, 2010 | 19.51 | 20.00 | 19.44 | 19.96 | 967,904 | +0.27(+1.40%) |
Nov 05, 2010 | 19.67 | 19.92 | 19.43 | 19.68 | 1,312,630 | +0.06(+0.33%) |
Nov 04, 2010 | 19.33 | 19.75 | 19.20 | 19.62 | 1,465,408 | +0.62(+3.28%) |
Nov 03, 2010 | 19.04 | 19.18 | 18.71 | 19.00 | 1,206,941 | -0.01(-0.05%) |
Nov 02, 2010 | 18.91 | 19.18 | 18.74 | 19.01 | 1,414,899 | +0.42(+2.27%) |
Nov 01, 2010 | 18.62 | 18.90 | 18.37 | 18.59 | 1,640,067 | +0.15(+0.80%) |
Oct 29, 2010 | 18.09 | 18.51 | 17.96 | 18.44 | 742,409 | +0.28(+1.57%) |
Oct 28, 2010 | 18.70 | 18.78 | 18.11 | 18.15 | 1,949,659 | -0.36(-1.96%) |
Oct 27, 2010 | 18.17 | 18.59 | 17.93 | 18.52 | 1,441,086 | +0.01(+0.05%) |
Oct 25, 2010 | 18.26 | 18.67 | 18.17 | 18.51 | 3,166,409 | +0.38(+2.11%) |
Oct 22, 2010 | 17.99 | 18.18 | 17.42 | 18.12 | 2,711,345 | +0.15(+0.82%) |
Oct 21, 2010 | 17.57 | 18.34 | 17.36 | 17.98 | 6,409,525 | +0.71(+4.09%) |
Oct 20, 2010 | 16.91 | 17.66 | 16.44 | 17.27 | 9,142,143 | +1.57(+10.00%) |
Oct 19, 2010 | 16.05 | 16.07 | 15.49 | 15.70 | 2,500,769 | -0.65(-3.96%) |
Oct 18, 2010 | 15.98 | 16.44 | 15.82 | 16.35 | 1,536,218 | +0.37(+2.33%) |
Oct 15, 2010 | 16.53 | 16.63 | 15.82 | 15.98 | 1,634,182 | -0.18(-1.09%) |
Oct 14, 2010 | 16.16 | 16.18 | 15.62 | 16.15 | 1,508,292 | +0.02(+0.12%) |
Oct 13, 2010 | 15.97 | 16.40 | 15.82 | 16.13 | 3,600,451 | +0.36(+2.30%) |
Oct 12, 2010 | 14.91 | 15.96 | 14.91 | 15.77 | 6,456,846 | +1.00(+6.78%) |
Oct 11, 2010 | 14.54 | 15.01 | 14.42 | 14.77 | 2,734,936 | +0.27(+1.83%) |
Oct 08, 2010 | 14.50 | 14.99 | 14.41 | 14.50 | 2,960,123 | -0.11(-0.74%) |
Oct 07, 2010 | 14.55 | 14.71 | 14.22 | 14.61 | 1,218 | +0.20(+1.36%) |
Oct 06, 2010 | 14.61 | 14.77 | 14.21 | 14.42 | 2,295,690 | -0.18(-1.21%) |
Oct 05, 2010 | 14.50 | 14.71 | 14.32 | 14.59 | 2,688,533 | +0.33(+2.34%) |
Oct 04, 2010 | 14.63 | 14.73 | 14.19 | 14.26 | 1,765,994 | -0.41(-2.81%) |
Oct 01, 2010 | 14.67 | 14.82 | 14.30 | 14.67 | 1,404,936 | +0.10(+0.72%) |
Sep 30, 2010 | 14.56 | 15.12 | 14.21 | 14.57 | 13,249 | +0.05(+0.36%) |
Sep 29, 2010 | 14.46 | 14.62 | 14.18 | 14.51 | 1,421,666 | -0.01(-0.07%) |
Sep 28, 2010 | 14.36 | 14.54 | 14.02 | 14.52 | 574 | +0.17(+1.16%) |
Sep 27, 2010 | 14.28 | 14.47 | 14.15 | 14.36 | 1,808,958 | +0.11(+0.76%) |
Sep 24, 2010 | 14.08 | 14.26 | 14.07 | 14.25 | 2,231,994 | +0.45(+3.27%) |
Sep 23, 2010 | 13.87 | 14.26 | 13.66 | 13.80 | 2,790 | -0.28(-2.02%) |
Sep 22, 2010 | 14.00 | 14.35 | 13.98 | 14.08 | 1,232,946 | -0.03(-0.21%) |
Sep 21, 2010 | 14.23 | 14.62 | 14.07 | 14.11 | 1,690,206 | -0.10(-0.69%) |
Sep 20, 2010 | 13.83 | 14.25 | 13.68 | 14.21 | 1,280,847 | +0.46(+3.35%) |
Sep 17, 2010 | 13.75 | 14.01 | 13.45 | 13.75 | 1,369,647 | +0.06(+0.43%) |
Sep 15, 2010 | 13.65 | 13.77 | 13.43 | 13.69 | 732,427 | -0.02(-0.14%) |
Sep 14, 2010 | 13.47 | 13.81 | 13.26 | 13.71 | 1,326,339 | +0.17(+1.23%) |
Sep 13, 2010 | 13.52 | 13.79 | 13.46 | 13.54 | 1,590,782 | +0.14(+1.02%) |
Sep 10, 2010 | 12.89 | 13.51 | 12.85 | 13.40 | 1,099,635 | +0.54(+4.20%) |
Sep 09, 2010 | 13.10 | 13.27 | 12.82 | 12.86 | 740,421 | +0.05(+0.38%) |
Sep 08, 2010 | 12.42 | 12.92 | 12.35 | 12.82 | 101 | +0.41(+3.32%) |
Sep 07, 2010 | 12.57 | 12.67 | 12.36 | 12.40 | 1,940 | -0.28(-2.24%) |
Sep 03, 2010 | 12.51 | 12.84 | 12.46 | 12.69 | 1,655,349 | +0.53(+4.36%) |
Sep 02, 2010 | 11.70 | 12.23 | 11.60 | 12.16 | 1,280 | +0.45(+3.86%) |