Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.36 | 17.84 | 16.73 | 17.49 | 1,702,787 | -0.11(-0.63%) |
Nov 29, 2010 | 17.44 | 17.73 | 17.29 | 17.60 | 361,761 | +0.03(+0.17%) |
Nov 26, 2010 | 17.67 | 18.04 | 17.50 | 17.57 | 295,422 | -0.28(-1.57%) |
Nov 24, 2010 | 17.58 | 17.85 | 17.85 | 17.85 | 426,179 | +0.40(+2.29%) |
Nov 23, 2010 | 17.12 | 17.54 | 17.01 | 17.45 | 608,331 | +0.05(+0.29%) |
Nov 22, 2010 | 17.37 | 17.64 | 17.12 | 17.40 | 737,369 | -0.10(-0.57%) |
Nov 19, 2010 | 17.91 | 18.16 | 17.47 | 17.50 | 1,019,635 | -0.41(-2.29%) |
Nov 18, 2010 | 17.91 | 18.20 | 17.80 | 17.91 | 966,972 | +0.23(+1.30%) |
Nov 17, 2010 | 17.99 | 18.00 | 17.62 | 17.68 | 650,885 | -0.20(-1.12%) |
Nov 16, 2010 | 18.13 | 18.29 | 17.71 | 17.88 | 1,213,654 | -0.39(-2.13%) |
Nov 15, 2010 | 18.35 | 18.46 | 18.07 | 18.27 | 508,249 | -0.04(-0.22%) |
Nov 12, 2010 | 18.31 | 18.56 | 18.20 | 18.31 | 606,780 | -0.19(-1.03%) |
Nov 11, 2010 | 18.20 | 18.54 | 18.19 | 18.50 | 379,257 | +0.07(+0.38%) |
Nov 10, 2010 | 18.33 | 18.43 | 18.11 | 18.43 | 439,748 | +0.18(+0.99%) |
Nov 09, 2010 | 18.24 | 18.36 | 18.03 | 18.25 | 899,567 | +0.01(+0.05%) |
Nov 08, 2010 | 18.50 | 18.55 | 18.14 | 18.24 | 695,288 | -0.26(-1.41%) |
Nov 05, 2010 | 17.80 | 18.67 | 17.73 | 18.50 | 1,559,798 | +0.70(+3.93%) |
Nov 04, 2010 | 17.58 | 17.90 | 17.45 | 17.80 | 1,488,289 | +0.40(+2.30%) |
Nov 03, 2010 | 17.33 | 17.41 | 17.00 | 17.40 | 888,303 | +0.04(+0.23%) |
Nov 02, 2010 | 17.20 | 17.46 | 16.65 | 17.36 | 1,062,691 | +0.21(+1.22%) |
Nov 01, 2010 | 17.02 | 17.45 | 17.00 | 17.15 | 942,021 | +0.13(+0.76%) |
Oct 29, 2010 | 16.98 | 17.17 | 16.91 | 17.02 | 1,108,044 | -0.04(-0.23%) |
Oct 28, 2010 | 16.96 | 17.29 | 16.30 | 17.06 | 2,269,028 | +0.17(+1.01%) |
Oct 27, 2010 | 16.50 | 16.97 | 16.35 | 16.89 | 2,130,495 | -0.59(-3.38%) |
Oct 25, 2010 | 18.12 | 18.12 | 17.42 | 17.48 | 2,566,374 | -0.67(-3.69%) |
Oct 22, 2010 | 18.14 | 18.42 | 17.50 | 18.15 | 7,228,970 | -2.56(-12.36%) |
Oct 21, 2010 | 21.24 | 21.40 | 20.23 | 20.71 | 2,315,135 | -0.37(-1.76%) |
Oct 20, 2010 | 20.43 | 21.29 | 20.33 | 21.08 | 3,015,398 | +0.80(+3.94%) |
Oct 19, 2010 | 20.70 | 20.89 | 20.08 | 20.28 | 1,498,029 | -0.72(-3.43%) |
Oct 18, 2010 | 20.49 | 21.05 | 20.48 | 21.00 | 830,586 | +0.52(+2.54%) |
Oct 15, 2010 | 20.95 | 20.95 | 20.43 | 20.48 | 1,235,321 | -0.20(-0.97%) |
Oct 14, 2010 | 20.58 | 20.97 | 20.55 | 20.68 | 1,440,677 | +0.18(+0.88%) |
Oct 13, 2010 | 20.10 | 20.61 | 20.04 | 20.50 | 2,654,080 | +0.62(+3.12%) |
Oct 12, 2010 | 19.60 | 19.96 | 19.41 | 19.88 | 1,400,566 | +0.31(+1.58%) |
Oct 11, 2010 | 19.60 | 19.81 | 19.54 | 19.57 | 483,299 | -0.06(-0.31%) |
Oct 08, 2010 | 19.78 | 19.80 | 19.41 | 19.63 | 425,221 | -0.20(-1.01%) |
Oct 07, 2010 | 19.76 | 19.90 | 19.50 | 19.83 | 305,477 | +0.14(+0.71%) |
Oct 06, 2010 | 19.52 | 19.76 | 19.46 | 19.69 | 493,346 | +0.19(+0.97%) |
Oct 05, 2010 | 19.48 | 19.59 | 19.22 | 19.50 | 1,035,572 | +0.18(+0.93%) |
Oct 04, 2010 | 19.54 | 19.60 | 19.24 | 19.32 | 302,184 | -0.33(-1.68%) |
Oct 01, 2010 | 19.77 | 19.86 | 19.37 | 19.65 | 495,515 | +0.07(+0.36%) |
Sep 30, 2010 | 19.95 | 19.95 | 19.30 | 19.58 | 645,982 | -0.27(-1.36%) |
Sep 29, 2010 | 19.59 | 19.94 | 19.52 | 19.85 | 637,835 | +0.12(+0.61%) |
Sep 28, 2010 | 19.72 | 19.79 | 19.25 | 19.73 | 975,912 | -0.02(-0.10%) |
Sep 27, 2010 | 19.72 | 19.87 | 19.43 | 19.75 | 262,147 | +0.09(+0.46%) |
Sep 24, 2010 | 19.13 | 19.66 | 19.06 | 19.66 | 500,968 | +0.76(+4.02%) |
Sep 23, 2010 | 19.14 | 19.42 | 18.83 | 18.90 | 470,902 | -0.39(-2.02%) |
Sep 22, 2010 | 19.43 | 19.70 | 18.95 | 19.29 | 322,818 | -0.29(-1.48%) |
Sep 21, 2010 | 19.85 | 19.93 | 19.48 | 19.58 | 440,888 | -0.31(-1.56%) |
Sep 20, 2010 | 19.34 | 19.95 | 19.29 | 19.89 | 754,757 | +0.60(+3.11%) |
Sep 17, 2010 | 19.07 | 19.38 | 18.79 | 19.29 | 978,337 | +0.36(+1.90%) |
Sep 15, 2010 | 18.35 | 18.95 | 18.25 | 18.93 | 641,969 | +0.51(+2.77%) |
Sep 14, 2010 | 18.64 | 18.82 | 18.37 | 18.42 | 776,814 | -0.26(-1.39%) |
Sep 13, 2010 | 17.85 | 18.95 | 17.74 | 18.68 | 1,387,494 | +0.86(+4.83%) |
Sep 10, 2010 | 17.11 | 17.91 | 16.97 | 17.82 | 640,679 | +0.77(+4.52%) |
Sep 09, 2010 | 17.12 | 17.17 | 16.79 | 17.05 | 289,764 | +0.09(+0.53%) |
Sep 08, 2010 | 16.72 | 17.13 | 16.50 | 16.96 | 374,051 | +0.31(+1.86%) |
Sep 07, 2010 | 17.19 | 17.23 | 16.64 | 16.65 | 340,853 | -0.57(-3.31%) |
Sep 03, 2010 | 17.41 | 17.85 | 17.10 | 17.22 | 496,570 | -0.04(-0.23%) |
Sep 02, 2010 | 16.87 | 17.29 | 16.68 | 17.26 | 387,864 | +0.31(+1.83%) |