Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.45 | 18.83 | 18.30 | 18.68 | 1,223,624 | +0.01(+0.05%) |
Nov 29, 2010 | 18.50 | 18.76 | 18.37 | 18.67 | 476,998 | +0.03(+0.16%) |
Nov 26, 2010 | 18.60 | 18.89 | 18.53 | 18.64 | 116,891 | -0.10(-0.53%) |
Nov 24, 2010 | 18.46 | 18.74 | 18.74 | 18.74 | 380,678 | +0.41(+2.24%) |
Nov 23, 2010 | 18.15 | 18.65 | 18.03 | 18.33 | 489,864 | -0.07(-0.38%) |
Nov 22, 2010 | 18.05 | 18.53 | 18.02 | 18.40 | 681,598 | +0.31(+1.71%) |
Nov 19, 2010 | 17.75 | 18.18 | 17.74 | 18.09 | 506,374 | +0.35(+1.97%) |
Nov 18, 2010 | 17.75 | 17.96 | 17.72 | 17.74 | 394,206 | +0.17(+0.97%) |
Nov 17, 2010 | 17.23 | 17.70 | 17.23 | 17.57 | 426,783 | +0.33(+1.91%) |
Nov 16, 2010 | 17.55 | 17.82 | 17.07 | 17.24 | 634,440 | -0.50(-2.82%) |
Nov 15, 2010 | 17.46 | 18.01 | 17.44 | 17.74 | 361,288 | +0.32(+1.84%) |
Nov 12, 2010 | 17.56 | 17.70 | 17.38 | 17.42 | 299,603 | -0.29(-1.64%) |
Nov 11, 2010 | 17.61 | 17.83 | 17.34 | 17.71 | 350,541 | -0.14(-0.78%) |
Nov 10, 2010 | 17.72 | 17.91 | 17.47 | 17.85 | 463,855 | +0.14(+0.79%) |
Nov 09, 2010 | 17.74 | 17.93 | 17.58 | 17.71 | 641,422 | +0.05(+0.28%) |
Nov 08, 2010 | 17.10 | 17.72 | 17.10 | 17.66 | 634,032 | +0.52(+3.03%) |
Nov 05, 2010 | 17.27 | 17.38 | 17.03 | 17.14 | 731,483 | -0.03(-0.17%) |
Nov 04, 2010 | 17.34 | 17.50 | 17.00 | 17.17 | 780,027 | +0.17(+1.00%) |
Nov 03, 2010 | 18.25 | 18.31 | 16.98 | 17.00 | 1,050,973 | -1.20(-6.59%) |
Nov 02, 2010 | 18.00 | 18.23 | 17.92 | 18.20 | 648,661 | +0.38(+2.13%) |
Nov 01, 2010 | 17.65 | 17.99 | 17.61 | 17.82 | 415,768 | +0.32(+1.83%) |
Oct 29, 2010 | 17.87 | 17.87 | 17.22 | 17.50 | 541,467 | -0.38(-2.13%) |
Oct 28, 2010 | 17.80 | 18.10 | 17.73 | 17.88 | 708,569 | +0.29(+1.65%) |
Oct 27, 2010 | 17.63 | 17.67 | 17.38 | 17.59 | 461,798 | -0.13(-0.73%) |
Oct 25, 2010 | 17.70 | 17.92 | 17.50 | 17.72 | 233,529 | +0.21(+1.20%) |
Oct 22, 2010 | 17.51 | 17.67 | 17.41 | 17.51 | 183,822 | +0.01(+0.06%) |
Oct 21, 2010 | 17.61 | 17.86 | 17.34 | 17.50 | 403,885 | +0.03(+0.17%) |
Oct 20, 2010 | 17.29 | 17.52 | 16.86 | 17.47 | 270,606 | +0.30(+1.75%) |
Oct 19, 2010 | 17.50 | 17.70 | 17.04 | 17.17 | 347,278 | -0.60(-3.38%) |
Oct 18, 2010 | 17.60 | 17.86 | 17.55 | 17.77 | 231,650 | +0.20(+1.14%) |
Oct 15, 2010 | 18.18 | 18.18 | 17.48 | 17.57 | 582,680 | -0.38(-2.12%) |
Oct 14, 2010 | 17.83 | 18.04 | 17.72 | 17.95 | 310,367 | +0.06(+0.34%) |
Oct 13, 2010 | 17.85 | 18.15 | 17.70 | 17.89 | 259,028 | +0.12(+0.68%) |
Oct 12, 2010 | 17.68 | 17.82 | 17.43 | 17.77 | 253,689 | +0.09(+0.51%) |
Oct 11, 2010 | 17.62 | 17.92 | 17.44 | 17.68 | 372,689 | -0.01(-0.06%) |
Oct 08, 2010 | 17.54 | 17.93 | 17.50 | 17.69 | 578,890 | +0.16(+0.91%) |
Oct 07, 2010 | 17.73 | 17.85 | 17.50 | 17.53 | 627,418 | -0.03(-0.17%) |
Oct 06, 2010 | 17.81 | 17.94 | 17.48 | 17.56 | 361,168 | -0.34(-1.90%) |
Oct 05, 2010 | 17.43 | 18.03 | 17.43 | 17.90 | 597,606 | +0.71(+4.13%) |
Oct 04, 2010 | 17.47 | 17.62 | 16.86 | 17.19 | 398,991 | -0.30(-1.72%) |
Oct 01, 2010 | 17.71 | 17.99 | 17.43 | 17.49 | 346,087 | -0.01(-0.06%) |
Sep 30, 2010 | 17.85 | 17.85 | 17.25 | 17.50 | 369,993 | -0.16(-0.91%) |
Sep 29, 2010 | 17.62 | 17.99 | 17.62 | 17.66 | 443,801 | -0.09(-0.51%) |
Sep 28, 2010 | 17.46 | 17.77 | 17.20 | 17.75 | 396,426 | +0.39(+2.25%) |
Sep 27, 2010 | 17.44 | 17.51 | 17.28 | 17.36 | 292,701 | -0.04(-0.23%) |
Sep 24, 2010 | 17.13 | 17.51 | 17.06 | 17.40 | 342,775 | +0.55(+3.26%) |
Sep 23, 2010 | 16.71 | 17.16 | 16.64 | 16.85 | 347,530 | -0.04(-0.24%) |
Sep 22, 2010 | 17.32 | 17.45 | 16.75 | 16.89 | 432,195 | -0.55(-3.15%) |
Sep 21, 2010 | 17.49 | 17.60 | 17.28 | 17.44 | 489,293 | +0.00(+0.00%) |
Sep 20, 2010 | 17.12 | 17.44 | 16.83 | 17.44 | 885,799 | +0.40(+2.35%) |
Sep 17, 2010 | 17.21 | 17.26 | 16.82 | 17.04 | 1,437,828 | +0.10(+0.59%) |
Sep 15, 2010 | 16.40 | 17.05 | 16.32 | 16.94 | 493,392 | +0.42(+2.54%) |
Sep 14, 2010 | 16.55 | 16.87 | 16.25 | 16.52 | 514,251 | -0.04(-0.24%) |
Sep 13, 2010 | 16.25 | 16.90 | 16.12 | 16.56 | 566,784 | +0.49(+3.05%) |
Sep 10, 2010 | 16.15 | 16.33 | 15.99 | 16.07 | 537,332 | -0.02(-0.12%) |
Sep 09, 2010 | 16.35 | 16.43 | 16.00 | 16.09 | 408,762 | -0.01(-0.06%) |
Sep 08, 2010 | 16.08 | 16.22 | 16.00 | 16.10 | 565,648 | +0.08(+0.50%) |
Sep 07, 2010 | 16.25 | 16.39 | 15.95 | 16.02 | 555,338 | -0.27(-1.66%) |
Sep 03, 2010 | 15.91 | 16.39 | 15.90 | 16.29 | 523,863 | +0.57(+3.63%) |
Sep 02, 2010 | 15.54 | 15.93 | 15.48 | 15.72 | 877,790 | +0.17(+1.09%) |