Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.71 | 17.79 | 17.48 | 17.68 | 2,180,716 | -0.27(-1.48%) |
Nov 29, 2010 | 17.69 | 18.00 | 17.56 | 17.94 | 2,924,433 | -0.06(-0.33%) |
Nov 26, 2010 | 17.47 | 18.05 | 17.45 | 18.00 | 1,651,668 | +0.00(+0.00%) |
Nov 24, 2010 | 17.82 | 18.00 | 18.00 | 18.00 | 3,956,553 | +0.25(+1.41%) |
Nov 23, 2010 | 17.50 | 19.19 | 17.30 | 17.75 | 15,605,802 | +0.64(+3.74%) |
Nov 22, 2010 | 16.84 | 17.24 | 16.75 | 17.11 | 3,438,695 | +0.29(+1.72%) |
Nov 19, 2010 | 16.64 | 16.88 | 16.60 | 16.82 | 1,647,813 | +0.19(+1.14%) |
Nov 18, 2010 | 16.49 | 16.88 | 16.45 | 16.63 | 1,699,182 | +0.28(+1.71%) |
Nov 17, 2010 | 16.19 | 16.72 | 16.19 | 16.35 | 2,453,879 | +0.13(+0.80%) |
Nov 16, 2010 | 16.26 | 16.62 | 16.18 | 16.22 | 2,814,200 | -0.22(-1.34%) |
Nov 15, 2010 | 16.56 | 16.62 | 16.31 | 16.44 | 1,147,239 | -0.05(-0.30%) |
Nov 12, 2010 | 16.64 | 16.71 | 16.38 | 16.49 | 1,646,682 | -0.32(-1.90%) |
Nov 11, 2010 | 16.44 | 16.89 | 15.65 | 16.81 | 2,473,583 | +0.08(+0.48%) |
Nov 10, 2010 | 16.65 | 16.73 | 16.40 | 16.73 | 1,388,904 | +0.04(+0.24%) |
Nov 09, 2010 | 16.58 | 16.81 | 16.54 | 16.69 | 1,978,106 | +0.15(+0.91%) |
Nov 08, 2010 | 16.30 | 16.63 | 16.30 | 16.54 | 1,407,378 | +0.16(+0.98%) |
Nov 05, 2010 | 16.35 | 16.67 | 16.29 | 16.38 | 2,011,635 | +0.01(+0.06%) |
Nov 04, 2010 | 15.80 | 16.44 | 15.69 | 16.37 | 3,588,841 | +0.65(+4.13%) |
Nov 03, 2010 | 15.77 | 15.84 | 15.55 | 15.72 | 1,246,082 | -0.08(-0.51%) |
Nov 02, 2010 | 15.69 | 15.84 | 15.51 | 15.80 | 2,027,510 | +0.25(+1.61%) |
Nov 01, 2010 | 15.79 | 15.85 | 15.43 | 15.55 | 2,319,742 | -0.16(-1.02%) |
Oct 29, 2010 | 15.68 | 15.88 | 15.54 | 15.71 | 825,153 | -0.03(-0.19%) |
Oct 28, 2010 | 15.92 | 15.92 | 15.60 | 15.74 | 958,534 | -0.08(-0.51%) |
Oct 27, 2010 | 15.58 | 15.85 | 15.52 | 15.82 | 1,330,543 | +0.10(+0.64%) |
Oct 25, 2010 | 15.84 | 16.09 | 15.71 | 15.72 | 3,832,752 | +0.00(+0.00%) |
Oct 22, 2010 | 15.25 | 15.81 | 15.10 | 15.72 | 3,343,952 | +0.56(+3.69%) |
Oct 21, 2010 | 15.08 | 15.32 | 14.97 | 15.16 | 1,940,212 | +0.14(+0.93%) |
Oct 20, 2010 | 14.96 | 15.10 | 14.88 | 15.02 | 2,718,880 | +0.07(+0.47%) |
Oct 19, 2010 | 15.09 | 15.12 | 14.79 | 14.95 | 4,418,325 | -0.34(-2.22%) |
Oct 18, 2010 | 15.41 | 15.44 | 15.24 | 15.29 | 1,921,913 | -0.15(-0.97%) |
Oct 15, 2010 | 15.19 | 15.47 | 14.95 | 15.44 | 3,347,209 | +0.36(+2.39%) |
Oct 14, 2010 | 15.10 | 15.17 | 15.02 | 15.08 | 2,860,067 | -0.06(-0.40%) |
Oct 13, 2010 | 15.13 | 15.30 | 14.99 | 15.14 | 3,460,465 | +0.04(+0.26%) |
Oct 12, 2010 | 15.01 | 15.15 | 14.90 | 15.10 | 2,632,966 | +0.04(+0.27%) |
Oct 11, 2010 | 15.12 | 15.33 | 15.04 | 15.06 | 1,309,308 | -0.09(-0.59%) |
Oct 08, 2010 | 14.92 | 15.21 | 14.83 | 15.15 | 2,027,265 | +0.19(+1.27%) |
Oct 07, 2010 | 15.11 | 15.11 | 14.90 | 14.96 | 2,026,602 | -0.01(-0.07%) |
Oct 06, 2010 | 15.11 | 15.23 | 14.79 | 14.97 | 3,936,459 | -0.27(-1.77%) |
Oct 05, 2010 | 15.72 | 15.72 | 15.19 | 15.24 | 3,546,119 | -0.26(-1.68%) |
Oct 04, 2010 | 15.67 | 15.78 | 15.31 | 15.50 | 1,563,627 | -0.31(-1.96%) |
Oct 01, 2010 | 15.70 | 15.95 | 15.56 | 15.81 | 1,334,168 | +0.17(+1.09%) |
Sep 30, 2010 | 15.83 | 15.90 | 15.48 | 15.64 | 1,495,967 | -0.13(-0.82%) |
Sep 29, 2010 | 15.73 | 15.96 | 15.66 | 15.77 | 1,134,891 | -0.07(-0.44%) |
Sep 28, 2010 | 15.77 | 15.95 | 15.55 | 15.84 | 2,386,587 | +0.23(+1.47%) |
Sep 27, 2010 | 15.85 | 16.07 | 15.58 | 15.61 | 2,540,724 | +0.06(+0.39%) |
Sep 24, 2010 | 14.94 | 15.55 | 14.94 | 15.55 | 3,248,796 | +0.77(+5.21%) |
Sep 23, 2010 | 15.28 | 15.40 | 14.72 | 14.78 | 6,824,048 | -0.41(-2.70%) |
Sep 22, 2010 | 15.29 | 15.43 | 15.07 | 15.19 | 2,061,164 | -0.24(-1.56%) |
Sep 21, 2010 | 15.54 | 15.59 | 15.39 | 15.43 | 1,766,558 | -0.05(-0.32%) |
Sep 20, 2010 | 15.50 | 15.66 | 15.32 | 15.48 | 3,693,944 | -0.03(-0.19%) |
Sep 17, 2010 | 15.60 | 15.63 | 15.33 | 15.51 | 2,806,610 | -0.21(-1.34%) |
Sep 15, 2010 | 15.86 | 15.89 | 15.62 | 15.72 | 1,683,632 | -0.25(-1.57%) |
Sep 14, 2010 | 15.92 | 16.26 | 15.77 | 15.97 | 2,227,165 | -0.02(-0.13%) |
Sep 13, 2010 | 15.44 | 16.04 | 15.44 | 15.99 | 1,854,911 | +0.59(+3.83%) |
Sep 10, 2010 | 15.62 | 15.66 | 15.39 | 15.40 | 1,593,928 | -0.14(-0.90%) |
Sep 09, 2010 | 15.75 | 15.88 | 15.51 | 15.54 | 1,294,641 | -0.06(-0.38%) |
Sep 08, 2010 | 15.42 | 15.70 | 15.37 | 15.60 | 1,167,207 | +0.19(+1.23%) |
Sep 07, 2010 | 15.44 | 15.56 | 15.35 | 15.41 | 1,256,759 | -0.15(-0.96%) |
Sep 03, 2010 | 15.44 | 15.60 | 15.31 | 15.56 | 1,700,541 | +0.12(+0.78%) |
Sep 02, 2010 | 15.12 | 15.44 | 15.04 | 15.44 | 1,143,056 | +0.27(+1.78%) |