Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.28 | 15.58 | 15.25 | 15.41 | 1,894,303 | -0.08(-0.50%) |
Nov 29, 2010 | 15.45 | 15.53 | 15.21 | 15.48 | 743,366 | -0.07(-0.47%) |
Nov 26, 2010 | 15.53 | 15.72 | 15.50 | 15.56 | 484,567 | -0.19(-1.21%) |
Nov 24, 2010 | 15.38 | 15.75 | 15.75 | 15.75 | 1,687,339 | +0.50(+3.31%) |
Nov 23, 2010 | 15.22 | 15.28 | 15.11 | 15.24 | 992,468 | -0.16(-1.02%) |
Nov 22, 2010 | 15.32 | 15.47 | 15.19 | 15.40 | 1,101,727 | +0.08(+0.52%) |
Nov 19, 2010 | 15.24 | 15.44 | 15.20 | 15.32 | 960,086 | +0.03(+0.18%) |
Nov 18, 2010 | 15.36 | 15.44 | 15.19 | 15.29 | 2,095,324 | +0.14(+0.93%) |
Nov 17, 2010 | 15.15 | 15.30 | 15.02 | 15.15 | 1,077,959 | +0.03(+0.22%) |
Nov 16, 2010 | 15.16 | 15.26 | 14.99 | 15.12 | 1,748,278 | -0.18(-1.15%) |
Nov 15, 2010 | 15.42 | 15.44 | 15.28 | 15.29 | 2,127,562 | -0.08(-0.52%) |
Nov 12, 2010 | 15.50 | 15.62 | 15.25 | 15.37 | 1,460,910 | -0.28(-1.80%) |
Nov 11, 2010 | 15.48 | 15.70 | 15.46 | 15.65 | 1,099,124 | -0.02(-0.12%) |
Nov 10, 2010 | 15.63 | 15.73 | 15.45 | 15.67 | 2,398,361 | +0.02(+0.13%) |
Nov 09, 2010 | 15.84 | 15.91 | 15.61 | 15.65 | 1,055,660 | -0.08(-0.49%) |
Nov 08, 2010 | 15.81 | 15.86 | 15.63 | 15.73 | 2,021,800 | -0.15(-0.93%) |
Nov 05, 2010 | 15.83 | 16.19 | 15.72 | 15.88 | 3,023,680 | +0.10(+0.65%) |
Nov 04, 2010 | 15.19 | 15.79 | 15.16 | 15.77 | 3,036,967 | +0.73(+4.87%) |
Nov 03, 2010 | 15.99 | 16.43 | 14.79 | 15.04 | 8,218,726 | -1.09(-6.74%) |
Nov 02, 2010 | 15.83 | 16.17 | 15.83 | 16.13 | 2,620,722 | +0.44(+2.83%) |
Nov 01, 2010 | 15.86 | 15.95 | 15.55 | 15.68 | 1,686,773 | -0.06(-0.36%) |
Oct 29, 2010 | 15.86 | 15.98 | 15.70 | 15.74 | 1,962,374 | -0.15(-0.96%) |
Oct 28, 2010 | 16.05 | 16.12 | 15.83 | 15.89 | 1,097,633 | -0.08(-0.50%) |
Oct 27, 2010 | 15.89 | 16.00 | 15.73 | 15.97 | 1,211,774 | -0.27(-1.68%) |
Oct 25, 2010 | 15.88 | 16.33 | 15.82 | 16.25 | 1,737,598 | +0.46(+2.91%) |
Oct 22, 2010 | 15.84 | 15.88 | 15.70 | 15.79 | 790,450 | -0.04(-0.25%) |
Oct 21, 2010 | 15.80 | 16.01 | 15.68 | 15.83 | 1,171,067 | +0.09(+0.58%) |
Oct 20, 2010 | 15.47 | 15.82 | 15.47 | 15.73 | 1,274,702 | +0.31(+1.98%) |
Oct 19, 2010 | 15.64 | 15.76 | 15.37 | 15.43 | 1,481,666 | -0.46(-2.92%) |
Oct 18, 2010 | 15.85 | 15.92 | 15.78 | 15.89 | 1,558,994 | +0.02(+0.13%) |
Oct 15, 2010 | 16.03 | 16.03 | 15.72 | 15.87 | 1,845,843 | -0.03(-0.16%) |
Oct 14, 2010 | 16.25 | 16.25 | 15.81 | 15.90 | 2,066,882 | -0.40(-2.45%) |
Oct 13, 2010 | 15.60 | 16.46 | 15.60 | 16.30 | 5,604,279 | +0.84(+5.40%) |
Oct 12, 2010 | 15.25 | 15.52 | 15.00 | 15.46 | 2,085,415 | +0.20(+1.29%) |
Oct 11, 2010 | 15.38 | 15.38 | 15.16 | 15.26 | 2,077,542 | -0.12(-0.78%) |
Oct 08, 2010 | 15.38 | 15.43 | 15.13 | 15.38 | 1,593,728 | +0.19(+1.27%) |
Oct 07, 2010 | 15.30 | 15.30 | 15.14 | 15.19 | 1,582,464 | -0.06(-0.40%) |
Oct 06, 2010 | 14.84 | 15.32 | 14.81 | 15.25 | 2,137,479 | +0.01(+0.09%) |
Oct 05, 2010 | 14.73 | 15.31 | 14.73 | 15.24 | 2,475,234 | +0.67(+4.61%) |
Oct 04, 2010 | 14.66 | 15.08 | 14.54 | 14.57 | 1,881,412 | -0.49(-3.24%) |
Oct 01, 2010 | 15.06 | 15.10 | 14.70 | 15.06 | 2,557,695 | +0.20(+1.35%) |
Sep 30, 2010 | 14.85 | 14.92 | 14.53 | 14.85 | 18,319 | +0.26(+1.81%) |
Sep 29, 2010 | 14.64 | 14.72 | 14.55 | 14.59 | 2,497,932 | -0.03(-0.21%) |
Sep 28, 2010 | 14.63 | 14.77 | 14.47 | 14.62 | 3,581,916 | +0.06(+0.39%) |
Sep 27, 2010 | 14.48 | 14.66 | 14.30 | 14.56 | 3,878,477 | +0.06(+0.39%) |
Sep 24, 2010 | 14.41 | 14.52 | 14.33 | 14.51 | 3,806,722 | +0.27(+1.93%) |
Sep 23, 2010 | 14.52 | 14.52 | 14.22 | 14.23 | 1,648,848 | -0.44(-2.98%) |
Sep 22, 2010 | 14.92 | 15.04 | 14.54 | 14.67 | 2,749,680 | -0.27(-1.79%) |
Sep 21, 2010 | 14.66 | 15.20 | 14.58 | 14.94 | 3,875,687 | +0.32(+2.22%) |
Sep 20, 2010 | 14.48 | 14.64 | 14.28 | 14.61 | 1,932,450 | +0.16(+1.12%) |
Sep 17, 2010 | 14.45 | 14.53 | 14.25 | 14.45 | 1,234,711 | -0.01(-0.10%) |
Sep 15, 2010 | 14.28 | 14.47 | 14.23 | 14.47 | 1,372,054 | +0.11(+0.74%) |
Sep 14, 2010 | 14.25 | 14.43 | 14.21 | 14.36 | 1,349,666 | +0.09(+0.61%) |
Sep 13, 2010 | 14.30 | 14.32 | 14.13 | 14.27 | 2,160,677 | +0.16(+1.16%) |
Sep 10, 2010 | 13.89 | 14.17 | 13.85 | 14.11 | 1,979,108 | +0.29(+2.06%) |
Sep 09, 2010 | 14.03 | 14.03 | 13.76 | 13.82 | 1,105,650 | -0.02(-0.14%) |
Sep 08, 2010 | 13.76 | 13.99 | 13.75 | 13.84 | 94,971 | +0.10(+0.75%) |
Sep 07, 2010 | 13.97 | 13.97 | 13.68 | 13.74 | 1,986,753 | -0.25(-1.79%) |
Sep 03, 2010 | 14.23 | 14.36 | 13.92 | 13.99 | 2,003,565 | -0.08(-0.58%) |
Sep 02, 2010 | 13.65 | 14.14 | 13.51 | 14.07 | 440 | +0.36(+2.59%) |