Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.87 | 14.99 | 14.85 | 14.86 | 9,187,784 | -0.13(-0.87%) |
Nov 29, 2010 | 14.97 | 15.01 | 14.86 | 14.99 | 3,058,102 | -0.05(-0.36%) |
Nov 26, 2010 | 15.04 | 15.08 | 14.95 | 15.04 | 1,515,728 | -0.11(-0.71%) |
Nov 24, 2010 | 14.92 | 15.15 | 15.15 | 15.15 | 3,186,061 | +0.28(+1.86%) |
Nov 23, 2010 | 14.96 | 14.96 | 14.75 | 14.88 | 3,712,863 | -0.14(-0.92%) |
Nov 22, 2010 | 14.80 | 15.04 | 14.73 | 15.01 | 3,247,550 | +0.18(+1.19%) |
Nov 19, 2010 | 14.90 | 14.91 | 14.65 | 14.84 | 4,787,619 | -0.13(-0.87%) |
Nov 18, 2010 | 15.04 | 15.07 | 14.88 | 14.97 | 4,290,494 | +0.04(+0.26%) |
Nov 17, 2010 | 14.94 | 15.10 | 14.84 | 14.93 | 3,106,536 | +0.02(+0.15%) |
Nov 16, 2010 | 15.06 | 15.06 | 14.72 | 14.91 | 5,231,984 | -0.27(-1.77%) |
Nov 15, 2010 | 15.08 | 15.25 | 15.08 | 15.17 | 1,448,050 | +0.14(+0.92%) |
Nov 12, 2010 | 15.39 | 15.39 | 14.98 | 15.04 | 3,264,552 | -0.42(-2.73%) |
Nov 11, 2010 | 15.33 | 15.50 | 15.18 | 15.46 | 2,377,285 | +0.07(+0.45%) |
Nov 10, 2010 | 15.47 | 15.49 | 15.13 | 15.39 | 2,513,567 | -0.11(-0.69%) |
Nov 09, 2010 | 15.49 | 15.65 | 15.39 | 15.50 | 2,966,008 | +0.03(+0.20%) |
Nov 08, 2010 | 15.53 | 15.54 | 15.31 | 15.47 | 2,846,046 | +0.05(+0.35%) |
Nov 05, 2010 | 15.31 | 15.60 | 15.18 | 15.41 | 5,217,537 | +0.13(+0.85%) |
Nov 04, 2010 | 15.33 | 15.40 | 15.04 | 15.28 | 5,316,951 | -0.08(-0.55%) |
Nov 03, 2010 | 15.31 | 15.44 | 15.14 | 15.37 | 2,377,469 | +0.12(+0.75%) |
Nov 02, 2010 | 15.24 | 15.32 | 15.17 | 15.25 | 2,269,415 | +0.12(+0.76%) |
Nov 01, 2010 | 15.34 | 15.36 | 15.05 | 15.14 | 2,577,470 | -0.13(-0.85%) |
Oct 29, 2010 | 15.14 | 15.35 | 15.14 | 15.27 | 3,168,063 | +0.09(+0.61%) |
Oct 28, 2010 | 15.34 | 15.47 | 15.13 | 15.17 | 2,855,365 | -0.09(-0.60%) |
Oct 27, 2010 | 15.31 | 15.37 | 15.04 | 15.27 | 3,272,086 | -0.21(-1.34%) |
Oct 25, 2010 | 15.60 | 15.76 | 15.38 | 15.47 | 1,615,691 | -0.05(-0.30%) |
Oct 22, 2010 | 15.61 | 15.67 | 15.36 | 15.52 | 1,854,799 | -0.08(-0.49%) |
Oct 21, 2010 | 15.86 | 15.96 | 15.49 | 15.60 | 2,901,607 | -0.16(-1.02%) |
Oct 20, 2010 | 15.75 | 15.92 | 15.68 | 15.76 | 2,303,260 | +0.07(+0.44%) |
Oct 19, 2010 | 15.86 | 15.94 | 15.62 | 15.69 | 3,521,146 | -0.31(-1.92%) |
Oct 18, 2010 | 16.01 | 16.12 | 15.94 | 16.00 | 2,741,521 | +0.00(+0.00%) |
Oct 15, 2010 | 16.13 | 16.13 | 15.90 | 16.00 | 1,942,387 | -0.03(-0.19%) |
Oct 14, 2010 | 16.22 | 16.27 | 15.99 | 16.03 | 2,471,903 | -0.25(-1.51%) |
Oct 13, 2010 | 16.12 | 16.34 | 16.09 | 16.27 | 2,439,140 | +0.18(+1.14%) |
Oct 12, 2010 | 16.16 | 16.17 | 16.06 | 16.09 | 5,576,476 | -0.12(-0.76%) |
Oct 11, 2010 | 16.29 | 16.32 | 16.16 | 16.21 | 2,883,336 | -0.13(-0.80%) |
Oct 08, 2010 | 16.34 | 16.49 | 16.29 | 16.34 | 2,428,312 | -0.14(-0.84%) |
Oct 07, 2010 | 16.52 | 16.59 | 16.41 | 16.48 | 2,166,988 | +0.03(+0.19%) |
Oct 06, 2010 | 16.26 | 16.47 | 16.26 | 16.45 | 3,695,666 | +0.15(+0.89%) |
Oct 05, 2010 | 16.11 | 16.38 | 16.10 | 16.30 | 3,659,503 | +0.35(+2.21%) |
Oct 04, 2010 | 16.11 | 16.22 | 15.86 | 15.95 | 2,835,768 | -0.22(-1.37%) |
Oct 01, 2010 | 16.17 | 16.21 | 16.02 | 16.17 | 3,618,285 | +0.20(+1.28%) |
Sep 30, 2010 | 15.96 | 16.17 | 15.92 | 15.97 | 3,129 | +0.01(+0.06%) |
Sep 29, 2010 | 15.94 | 16.03 | 15.82 | 15.96 | 2,700,875 | -0.06(-0.38%) |
Sep 28, 2010 | 15.98 | 16.11 | 15.83 | 16.02 | 687 | +0.15(+0.92%) |
Sep 27, 2010 | 15.90 | 16.04 | 15.85 | 15.87 | 4,237,842 | -0.04(-0.24%) |
Sep 24, 2010 | 16.01 | 16.08 | 15.86 | 15.91 | 5,168,212 | +0.12(+0.73%) |
Sep 23, 2010 | 15.80 | 16.15 | 15.78 | 15.80 | 273 | -0.31(-1.95%) |
Sep 22, 2010 | 16.11 | 16.30 | 16.00 | 16.11 | 3,510,028 | -0.08(-0.47%) |
Sep 21, 2010 | 16.26 | 16.50 | 16.15 | 16.19 | 3,373,193 | -0.11(-0.71%) |
Sep 20, 2010 | 16.17 | 16.32 | 16.14 | 16.30 | 4,251,712 | -0.21(-1.30%) |
Sep 17, 2010 | 16.52 | 16.90 | 16.43 | 16.52 | 2,644,463 | -0.09(-0.55%) |
Sep 15, 2010 | 16.55 | 16.63 | 16.48 | 16.61 | 1,580,543 | +0.01(+0.05%) |
Sep 14, 2010 | 16.72 | 16.74 | 16.36 | 16.60 | 1,836,670 | -0.18(-1.05%) |
Sep 13, 2010 | 16.93 | 16.93 | 16.67 | 16.78 | 2,328,916 | +0.03(+0.18%) |
Sep 10, 2010 | 16.77 | 16.88 | 16.61 | 16.75 | 2,472,259 | +0.04(+0.23%) |
Sep 09, 2010 | 16.58 | 16.81 | 16.54 | 16.71 | 2,416,049 | +0.32(+1.97%) |
Sep 08, 2010 | 16.34 | 16.53 | 16.32 | 16.39 | 2,283,069 | +0.08(+0.47%) |
Sep 07, 2010 | 16.53 | 16.56 | 16.27 | 16.31 | 354 | -0.29(-1.75%) |
Sep 03, 2010 | 16.74 | 16.75 | 16.32 | 16.60 | 3,116,448 | +0.05(+0.28%) |
Sep 02, 2010 | 16.14 | 16.58 | 16.06 | 16.55 | 739 | +0.42(+2.61%) |