Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.79 | 18.15 | 17.64 | 18.06 | 613,619 | +0.01(+0.07%) |
Nov 29, 2010 | 17.84 | 18.14 | 17.75 | 18.05 | 571,431 | -0.01(-0.05%) |
Nov 26, 2010 | 17.90 | 18.14 | 17.90 | 18.06 | 239,539 | -0.10(-0.54%) |
Nov 24, 2010 | 17.66 | 18.16 | 18.16 | 18.16 | 581,851 | +0.56(+3.15%) |
Nov 23, 2010 | 17.40 | 17.69 | 17.38 | 17.60 | 1,000,744 | +0.04(+0.26%) |
Nov 22, 2010 | 17.12 | 17.61 | 17.12 | 17.56 | 7,073,349 | +0.23(+1.32%) |
Nov 19, 2010 | 17.57 | 17.62 | 17.12 | 17.33 | 1,341,420 | -0.25(-1.40%) |
Nov 18, 2010 | 17.52 | 17.72 | 17.43 | 17.57 | 679,933 | +0.24(+1.37%) |
Nov 17, 2010 | 17.28 | 17.37 | 17.17 | 17.34 | 688,581 | +0.09(+0.52%) |
Nov 16, 2010 | 17.52 | 17.73 | 17.21 | 17.25 | 2,890,262 | +0.09(+0.50%) |
Nov 15, 2010 | 17.06 | 17.29 | 17.03 | 17.16 | 460,490 | +0.10(+0.58%) |
Nov 12, 2010 | 16.93 | 17.27 | 16.91 | 17.06 | 813,814 | +0.02(+0.13%) |
Nov 11, 2010 | 17.12 | 17.12 | 16.64 | 17.04 | 516,698 | -0.26(-1.50%) |
Nov 10, 2010 | 16.76 | 17.33 | 16.52 | 17.30 | 873,332 | +0.54(+3.21%) |
Nov 09, 2010 | 16.99 | 17.15 | 16.73 | 16.76 | 479,317 | -0.21(-1.21%) |
Nov 08, 2010 | 16.93 | 17.09 | 16.87 | 16.97 | 404,059 | -0.10(-0.60%) |
Nov 05, 2010 | 17.10 | 17.25 | 16.96 | 17.07 | 452,053 | +0.14(+0.82%) |
Nov 04, 2010 | 16.17 | 17.09 | 16.16 | 16.93 | 1,178,255 | +0.86(+5.38%) |
Nov 03, 2010 | 15.89 | 16.07 | 15.72 | 16.07 | 589,654 | +0.17(+1.10%) |
Nov 02, 2010 | 15.54 | 15.91 | 15.52 | 15.90 | 884,525 | +0.47(+3.02%) |
Nov 01, 2010 | 15.29 | 15.55 | 15.26 | 15.43 | 635,028 | +0.11(+0.73%) |
Oct 29, 2010 | 14.74 | 15.44 | 14.74 | 15.32 | 689,246 | +0.52(+3.51%) |
Oct 28, 2010 | 14.87 | 15.22 | 14.43 | 14.80 | 1,693,480 | -0.38(-2.48%) |
Oct 27, 2010 | 14.78 | 15.18 | 14.60 | 15.17 | 758,137 | -0.06(-0.38%) |
Oct 25, 2010 | 14.76 | 15.30 | 14.75 | 15.23 | 510,624 | +0.54(+3.66%) |
Oct 22, 2010 | 14.27 | 14.80 | 14.11 | 14.70 | 393,793 | +0.43(+3.05%) |
Oct 21, 2010 | 14.21 | 14.50 | 13.97 | 14.26 | 764,958 | +0.15(+1.08%) |
Oct 20, 2010 | 14.33 | 14.34 | 14.06 | 14.11 | 314,403 | -0.17(-1.22%) |
Oct 19, 2010 | 14.14 | 14.75 | 14.02 | 14.28 | 614,824 | +0.05(+0.38%) |
Oct 18, 2010 | 14.68 | 14.70 | 13.96 | 14.23 | 1,198,366 | -0.46(-3.14%) |
Oct 15, 2010 | 15.09 | 15.11 | 14.55 | 14.69 | 713,552 | -0.21(-1.41%) |
Oct 14, 2010 | 14.66 | 14.98 | 14.46 | 14.90 | 604,171 | +0.20(+1.34%) |
Oct 13, 2010 | 14.44 | 14.76 | 14.33 | 14.70 | 680,677 | +0.34(+2.34%) |
Oct 12, 2010 | 14.30 | 14.41 | 14.12 | 14.37 | 527,443 | -0.00(-0.03%) |
Oct 11, 2010 | 14.09 | 14.58 | 14.06 | 14.37 | 421,450 | +0.25(+1.78%) |
Oct 08, 2010 | 14.08 | 14.22 | 13.85 | 14.12 | 830,490 | +0.21(+1.48%) |
Oct 07, 2010 | 14.08 | 14.09 | 13.83 | 13.92 | 363,433 | -0.05(-0.38%) |
Oct 06, 2010 | 14.25 | 14.31 | 13.89 | 13.97 | 554,906 | -0.28(-1.98%) |
Oct 05, 2010 | 14.17 | 14.37 | 14.07 | 14.25 | 1,136,253 | +0.21(+1.53%) |
Oct 04, 2010 | 14.22 | 14.37 | 13.96 | 14.04 | 739,058 | -0.28(-1.97%) |
Oct 01, 2010 | 14.33 | 14.48 | 13.89 | 14.32 | 529,223 | +0.08(+0.60%) |
Sep 30, 2010 | 14.81 | 14.97 | 14.17 | 14.23 | 718,728 | -0.43(-2.96%) |
Sep 29, 2010 | 14.84 | 15.04 | 14.58 | 14.67 | 535,729 | -0.30(-1.97%) |
Sep 28, 2010 | 14.57 | 15.07 | 14.23 | 14.96 | 852,888 | +0.42(+2.89%) |
Sep 27, 2010 | 14.60 | 14.74 | 14.42 | 14.54 | 584,281 | -0.06(-0.43%) |
Sep 24, 2010 | 14.20 | 14.64 | 14.09 | 14.61 | 721,752 | +0.60(+4.28%) |
Sep 23, 2010 | 13.55 | 14.33 | 13.47 | 14.01 | 1,006,808 | +0.26(+1.89%) |
Sep 22, 2010 | 13.73 | 13.84 | 13.44 | 13.75 | 607,275 | -0.07(-0.49%) |
Sep 21, 2010 | 13.89 | 13.93 | 13.66 | 13.81 | 671,049 | -0.05(-0.35%) |
Sep 20, 2010 | 13.45 | 13.93 | 13.12 | 13.86 | 1,257,320 | +0.43(+3.20%) |
Sep 17, 2010 | 13.57 | 13.57 | 13.20 | 13.43 | 1,077,307 | +0.12(+0.87%) |
Sep 15, 2010 | 13.03 | 13.42 | 12.86 | 13.32 | 1,025,626 | +0.17(+1.29%) |
Sep 14, 2010 | 11.89 | 13.39 | 11.76 | 13.15 | 2,359,775 | +0.34(+2.66%) |
Sep 13, 2010 | 12.18 | 12.87 | 12.12 | 12.81 | 1,059,161 | +0.80(+6.68%) |
Sep 10, 2010 | 12.57 | 12.63 | 11.86 | 12.00 | 1,478,753 | -0.60(-4.76%) |
Sep 09, 2010 | 12.75 | 12.84 | 12.52 | 12.60 | 686,238 | -0.00(-0.04%) |
Sep 08, 2010 | 12.93 | 13.00 | 12.33 | 12.61 | 1,094,403 | -0.33(-2.56%) |
Sep 07, 2010 | 13.63 | 13.63 | 12.92 | 12.94 | 480,168 | -0.77(-5.62%) |
Sep 03, 2010 | 13.37 | 13.76 | 13.29 | 13.71 | 885,025 | +0.49(+3.73%) |
Sep 02, 2010 | 12.62 | 13.27 | 12.54 | 13.22 | 1,109,786 | +0.54(+4.27%) |