Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.15 | 18.36 | 18.04 | 18.24 | 1,837,508 | -0.11(-0.58%) |
Nov 29, 2010 | 18.19 | 18.42 | 18.09 | 18.35 | 1,996,446 | +0.00(+0.00%) |
Nov 26, 2010 | 18.43 | 18.45 | 18.27 | 18.35 | 497,411 | -0.25(-1.33%) |
Nov 24, 2010 | 18.26 | 18.60 | 18.60 | 18.60 | 1,073,234 | +0.41(+2.24%) |
Nov 23, 2010 | 18.24 | 18.27 | 18.09 | 18.19 | 1,293,124 | -0.19(-1.01%) |
Nov 22, 2010 | 18.32 | 18.42 | 18.22 | 18.38 | 1,615,016 | +0.02(+0.10%) |
Nov 19, 2010 | 18.38 | 18.56 | 18.32 | 18.36 | 1,596,096 | -0.04(-0.19%) |
Nov 18, 2010 | 17.86 | 18.52 | 17.86 | 18.40 | 2,439,546 | +0.80(+4.53%) |
Nov 17, 2010 | 17.41 | 17.77 | 17.41 | 17.60 | 2,259,083 | +0.20(+1.17%) |
Nov 16, 2010 | 17.92 | 18.01 | 17.39 | 17.40 | 2,590,603 | -0.58(-3.25%) |
Nov 15, 2010 | 17.59 | 18.08 | 17.59 | 17.98 | 2,269,231 | +0.41(+2.32%) |
Nov 12, 2010 | 17.70 | 17.71 | 17.32 | 17.57 | 2,520,510 | -0.27(-1.54%) |
Nov 11, 2010 | 17.51 | 17.86 | 17.48 | 17.85 | 1,500,151 | +0.24(+1.36%) |
Nov 10, 2010 | 17.60 | 17.62 | 17.41 | 17.61 | 1,687,711 | -0.01(-0.05%) |
Nov 09, 2010 | 17.71 | 17.78 | 17.58 | 17.62 | 1,717,298 | +0.04(+0.20%) |
Nov 08, 2010 | 17.61 | 17.79 | 17.55 | 17.58 | 1,609,360 | -0.19(-1.05%) |
Nov 05, 2010 | 17.55 | 17.78 | 17.53 | 17.77 | 2,156,592 | +0.11(+0.60%) |
Nov 04, 2010 | 17.41 | 17.68 | 17.29 | 17.66 | 2,412,318 | +0.37(+2.15%) |
Nov 03, 2010 | 17.32 | 17.40 | 17.15 | 17.29 | 1,506,223 | +0.01(+0.05%) |
Nov 02, 2010 | 17.55 | 17.56 | 17.27 | 17.28 | 2,129,158 | -0.12(-0.66%) |
Nov 01, 2010 | 17.42 | 17.55 | 17.26 | 17.40 | 2,506,064 | -0.07(-0.41%) |
Oct 29, 2010 | 16.88 | 17.56 | 16.88 | 17.47 | 4,609,529 | +0.61(+3.62%) |
Oct 28, 2010 | 16.90 | 17.11 | 16.70 | 16.86 | 1,593,830 | +0.07(+0.42%) |
Oct 27, 2010 | 17.00 | 17.01 | 16.69 | 16.78 | 1,774,638 | -0.48(-2.77%) |
Oct 25, 2010 | 17.20 | 17.45 | 17.16 | 17.26 | 2,301,056 | +0.19(+1.09%) |
Oct 22, 2010 | 17.11 | 17.15 | 16.98 | 17.08 | 1,132,352 | -0.04(-0.21%) |
Oct 21, 2010 | 17.15 | 17.30 | 17.05 | 17.11 | 1,920,062 | +0.02(+0.10%) |
Oct 20, 2010 | 16.93 | 17.21 | 16.83 | 17.09 | 1,378,549 | +0.21(+1.26%) |
Oct 19, 2010 | 16.97 | 17.06 | 16.81 | 16.88 | 2,420,583 | -0.30(-1.75%) |
Oct 18, 2010 | 16.81 | 17.18 | 16.60 | 17.18 | 2,244,466 | +0.35(+2.05%) |
Oct 15, 2010 | 16.86 | 16.97 | 16.74 | 16.84 | 1,088,980 | +0.00(+0.00%) |
Oct 14, 2010 | 16.86 | 16.96 | 16.75 | 16.84 | 1,367,231 | -0.05(-0.31%) |
Oct 13, 2010 | 16.88 | 17.03 | 16.82 | 16.89 | 1,935,382 | +0.06(+0.37%) |
Oct 12, 2010 | 16.73 | 16.85 | 16.27 | 16.83 | 1,997,850 | -0.09(-0.52%) |
Oct 11, 2010 | 16.55 | 16.97 | 16.50 | 16.92 | 1,889,978 | +0.35(+2.14%) |
Oct 08, 2010 | 16.56 | 16.59 | 16.44 | 16.56 | 1,607,792 | +0.04(+0.27%) |
Oct 07, 2010 | 16.49 | 16.73 | 16.45 | 16.52 | 2,289,366 | +0.12(+0.76%) |
Oct 06, 2010 | 15.36 | 16.56 | 15.36 | 16.39 | 5,203,907 | +0.67(+4.28%) |
Oct 05, 2010 | 15.70 | 15.80 | 15.60 | 15.72 | 2,093,543 | +0.09(+0.57%) |
Oct 04, 2010 | 15.68 | 15.80 | 15.58 | 15.63 | 1,740,137 | -0.10(-0.62%) |
Oct 01, 2010 | 15.73 | 15.81 | 15.64 | 15.73 | 1,769,222 | +0.07(+0.43%) |
Sep 30, 2010 | 15.66 | 15.89 | 15.57 | 15.66 | 2,033 | -0.07(-0.43%) |
Sep 29, 2010 | 15.77 | 15.85 | 15.68 | 15.73 | 1,324,189 | -0.06(-0.39%) |
Sep 28, 2010 | 15.93 | 15.94 | 15.68 | 15.79 | 1,890,295 | -0.12(-0.72%) |
Sep 27, 2010 | 16.04 | 16.08 | 15.90 | 15.91 | 1,251,041 | -0.12(-0.77%) |
Sep 24, 2010 | 15.95 | 16.18 | 15.95 | 16.03 | 1,973,933 | +0.25(+1.57%) |
Sep 23, 2010 | 15.78 | 16.01 | 15.72 | 15.78 | 1,383,100 | -0.25(-1.55%) |
Sep 22, 2010 | 16.03 | 16.11 | 15.93 | 16.03 | 1,286,545 | -0.04(-0.22%) |
Sep 21, 2010 | 16.10 | 16.19 | 16.02 | 16.07 | 1,846,599 | -0.08(-0.49%) |
Sep 20, 2010 | 15.90 | 16.15 | 15.81 | 16.15 | 1,729,279 | +0.25(+1.56%) |
Sep 17, 2010 | 15.90 | 15.93 | 15.70 | 15.90 | 4,896,851 | +0.23(+1.47%) |
Sep 15, 2010 | 15.43 | 15.69 | 15.37 | 15.67 | 1,643,298 | +0.19(+1.20%) |
Sep 14, 2010 | 15.23 | 15.52 | 15.19 | 15.48 | 1,272,642 | +0.23(+1.51%) |
Sep 13, 2010 | 15.24 | 15.37 | 15.20 | 15.25 | 1,079,686 | +0.13(+0.88%) |
Sep 10, 2010 | 15.12 | 15.16 | 14.97 | 15.12 | 957,053 | +0.03(+0.18%) |
Sep 09, 2010 | 15.19 | 15.19 | 14.90 | 15.09 | 1,560,895 | +0.07(+0.47%) |
Sep 08, 2010 | 15.24 | 15.25 | 15.02 | 15.02 | 1,565,100 | -0.17(-1.11%) |
Sep 07, 2010 | 15.34 | 15.34 | 15.02 | 15.19 | 220 | -0.22(-1.44%) |
Sep 03, 2010 | 15.39 | 15.48 | 15.21 | 15.41 | 1,486,966 | +0.14(+0.93%) |
Sep 02, 2010 | 15.02 | 15.27 | 14.81 | 15.27 | 2,291,142 | +0.26(+1.71%) |