Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.22 | 18.43 | 18.11 | 18.32 | 1,830,200 | -0.11(-0.58%) |
Nov 29, 2010 | 18.26 | 18.50 | 18.16 | 18.42 | 1,988,505 | +0.00(+0.00%) |
Nov 26, 2010 | 18.50 | 18.52 | 18.34 | 18.42 | 495,433 | -0.25(-1.33%) |
Nov 24, 2010 | 18.34 | 18.67 | 18.67 | 18.67 | 1,068,965 | +0.41(+2.24%) |
Nov 23, 2010 | 18.31 | 18.35 | 18.16 | 18.26 | 1,287,981 | -0.19(-1.01%) |
Nov 22, 2010 | 18.39 | 18.50 | 18.29 | 18.45 | 1,608,593 | +0.02(+0.10%) |
Nov 19, 2010 | 18.45 | 18.64 | 18.39 | 18.43 | 1,589,748 | -0.04(-0.19%) |
Nov 18, 2010 | 17.94 | 18.59 | 17.93 | 18.47 | 2,429,843 | +0.80(+4.53%) |
Nov 17, 2010 | 17.48 | 17.84 | 17.48 | 17.67 | 2,250,098 | +0.20(+1.17%) |
Nov 16, 2010 | 17.99 | 18.09 | 17.46 | 17.46 | 2,580,300 | -0.59(-3.25%) |
Nov 15, 2010 | 17.66 | 18.15 | 17.66 | 18.05 | 2,260,205 | +0.41(+2.32%) |
Nov 12, 2010 | 17.78 | 17.78 | 17.39 | 17.64 | 2,510,485 | -0.28(-1.54%) |
Nov 11, 2010 | 17.58 | 17.93 | 17.55 | 17.92 | 1,494,185 | +0.24(+1.36%) |
Nov 10, 2010 | 17.67 | 17.69 | 17.48 | 17.68 | 1,680,999 | -0.01(-0.05%) |
Nov 09, 2010 | 17.78 | 17.86 | 17.65 | 17.69 | 1,710,468 | +0.04(+0.20%) |
Nov 08, 2010 | 17.68 | 17.86 | 17.62 | 17.65 | 1,602,959 | -0.19(-1.05%) |
Nov 05, 2010 | 17.62 | 17.85 | 17.60 | 17.84 | 2,148,015 | +0.11(+0.60%) |
Nov 04, 2010 | 17.48 | 17.75 | 17.36 | 17.73 | 2,402,724 | +0.37(+2.15%) |
Nov 03, 2010 | 17.39 | 17.47 | 17.22 | 17.36 | 1,500,232 | +0.01(+0.05%) |
Nov 02, 2010 | 17.62 | 17.63 | 17.34 | 17.35 | 2,120,690 | -0.12(-0.66%) |
Nov 01, 2010 | 17.49 | 17.62 | 17.33 | 17.46 | 2,496,097 | -0.07(-0.41%) |
Oct 29, 2010 | 16.95 | 17.63 | 16.95 | 17.54 | 4,591,196 | +0.61(+3.62%) |
Oct 28, 2010 | 16.97 | 17.18 | 16.77 | 16.92 | 1,587,491 | +0.07(+0.42%) |
Oct 27, 2010 | 17.06 | 17.07 | 16.75 | 16.85 | 1,767,580 | -0.48(-2.77%) |
Oct 25, 2010 | 17.27 | 17.52 | 17.23 | 17.33 | 2,291,904 | +0.19(+1.09%) |
Oct 22, 2010 | 17.18 | 17.22 | 17.05 | 17.14 | 1,127,848 | -0.04(-0.21%) |
Oct 21, 2010 | 17.22 | 17.37 | 17.12 | 17.18 | 1,912,426 | +0.02(+0.10%) |
Oct 20, 2010 | 17.00 | 17.28 | 16.90 | 17.16 | 1,373,066 | +0.21(+1.26%) |
Oct 19, 2010 | 17.04 | 17.13 | 16.88 | 16.95 | 2,410,956 | -0.30(-1.75%) |
Oct 18, 2010 | 16.88 | 17.25 | 16.66 | 17.25 | 2,235,539 | +0.35(+2.05%) |
Oct 15, 2010 | 16.93 | 17.04 | 16.81 | 16.90 | 1,084,649 | +0.00(+0.00%) |
Oct 14, 2010 | 16.93 | 17.03 | 16.82 | 16.90 | 1,361,793 | -0.05(-0.31%) |
Oct 13, 2010 | 16.95 | 17.10 | 16.89 | 16.96 | 1,927,685 | +0.06(+0.37%) |
Oct 12, 2010 | 16.80 | 16.91 | 16.34 | 16.90 | 1,989,904 | -0.09(-0.52%) |
Oct 11, 2010 | 16.61 | 17.04 | 16.57 | 16.98 | 1,882,461 | +0.36(+2.14%) |
Oct 08, 2010 | 16.63 | 16.66 | 16.50 | 16.63 | 1,601,398 | +0.04(+0.27%) |
Oct 07, 2010 | 16.56 | 16.80 | 16.51 | 16.58 | 2,280,261 | +0.12(+0.76%) |
Oct 06, 2010 | 15.42 | 16.63 | 15.42 | 16.46 | 5,183,210 | +0.68(+4.28%) |
Oct 05, 2010 | 15.77 | 15.86 | 15.66 | 15.78 | 2,085,216 | +0.09(+0.57%) |
Oct 04, 2010 | 15.74 | 15.86 | 15.64 | 15.70 | 1,733,216 | -0.10(-0.62%) |
Oct 01, 2010 | 15.79 | 15.87 | 15.70 | 15.79 | 1,762,185 | +0.07(+0.43%) |
Sep 30, 2010 | 15.73 | 15.95 | 15.63 | 15.73 | 2,025 | -0.07(-0.43%) |
Sep 29, 2010 | 15.83 | 15.91 | 15.74 | 15.79 | 1,318,922 | -0.06(-0.39%) |
Sep 28, 2010 | 16.00 | 16.01 | 15.74 | 15.86 | 1,882,777 | -0.12(-0.72%) |
Sep 27, 2010 | 16.10 | 16.15 | 15.96 | 15.97 | 1,246,065 | -0.12(-0.77%) |
Sep 24, 2010 | 16.02 | 16.25 | 16.02 | 16.10 | 1,966,082 | +0.25(+1.57%) |
Sep 23, 2010 | 15.85 | 16.07 | 15.78 | 15.85 | 1,377,599 | -0.25(-1.55%) |
Sep 22, 2010 | 16.10 | 16.17 | 15.99 | 16.10 | 1,281,428 | -0.04(-0.22%) |
Sep 21, 2010 | 16.17 | 16.26 | 16.09 | 16.13 | 1,839,255 | -0.08(-0.49%) |
Sep 20, 2010 | 15.96 | 16.21 | 15.87 | 16.21 | 1,722,402 | +0.25(+1.56%) |
Sep 17, 2010 | 15.96 | 16.00 | 15.77 | 15.96 | 4,877,376 | +0.23(+1.47%) |
Sep 15, 2010 | 15.49 | 15.75 | 15.43 | 15.73 | 1,636,762 | +0.19(+1.20%) |
Sep 14, 2010 | 15.29 | 15.58 | 15.25 | 15.54 | 1,267,580 | +0.23(+1.51%) |
Sep 13, 2010 | 15.30 | 15.43 | 15.26 | 15.31 | 1,075,392 | +0.13(+0.88%) |
Sep 10, 2010 | 15.18 | 15.22 | 15.03 | 15.18 | 953,246 | +0.03(+0.18%) |
Sep 09, 2010 | 15.25 | 15.25 | 14.96 | 15.15 | 1,554,687 | +0.07(+0.47%) |
Sep 08, 2010 | 15.30 | 15.31 | 15.08 | 15.08 | 1,558,876 | -0.17(-1.11%) |
Sep 07, 2010 | 15.40 | 15.40 | 15.08 | 15.25 | 219 | -0.22(-1.44%) |
Sep 03, 2010 | 15.45 | 15.54 | 15.27 | 15.47 | 1,481,052 | +0.14(+0.93%) |
Sep 02, 2010 | 15.08 | 15.33 | 14.87 | 15.33 | 2,282,030 | +0.26(+1.71%) |