Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.86 | 16.16 | 15.74 | 16.07 | 763,003 | -0.05(-0.29%) |
Nov 29, 2010 | 15.85 | 16.15 | 15.71 | 16.11 | 769,416 | +0.11(+0.70%) |
Nov 26, 2010 | 15.84 | 16.11 | 15.73 | 16.00 | 224,633 | +0.01(+0.06%) |
Nov 24, 2010 | 15.57 | 15.99 | 15.99 | 15.99 | 719,896 | +0.50(+3.20%) |
Nov 23, 2010 | 15.47 | 15.64 | 15.33 | 15.50 | 969,240 | -0.18(-1.14%) |
Nov 22, 2010 | 15.73 | 15.75 | 15.42 | 15.67 | 690,787 | -0.17(-1.06%) |
Nov 19, 2010 | 15.96 | 16.03 | 15.61 | 15.84 | 1,070,960 | -0.10(-0.65%) |
Nov 18, 2010 | 15.74 | 16.07 | 15.68 | 15.95 | 1,002,820 | +0.38(+2.47%) |
Nov 17, 2010 | 15.68 | 15.91 | 15.52 | 15.56 | 1,495,027 | -0.12(-0.78%) |
Nov 16, 2010 | 14.99 | 15.71 | 14.93 | 15.68 | 2,195,391 | +0.54(+3.59%) |
Nov 15, 2010 | 14.74 | 15.18 | 14.69 | 15.14 | 1,885,939 | +0.46(+3.13%) |
Nov 12, 2010 | 15.33 | 15.42 | 14.58 | 14.68 | 2,483,195 | -0.76(-4.92%) |
Nov 11, 2010 | 15.96 | 15.98 | 15.32 | 15.44 | 2,331,955 | -0.79(-4.85%) |
Nov 10, 2010 | 16.32 | 16.41 | 15.96 | 16.23 | 1,002,139 | -0.12(-0.74%) |
Nov 09, 2010 | 16.62 | 16.78 | 16.24 | 16.35 | 514,339 | -0.27(-1.63%) |
Nov 08, 2010 | 16.86 | 17.02 | 16.54 | 16.62 | 472,142 | -0.38(-2.26%) |
Nov 05, 2010 | 16.94 | 17.18 | 16.83 | 17.00 | 637,412 | +0.13(+0.78%) |
Nov 04, 2010 | 16.99 | 17.23 | 16.71 | 16.87 | 718,938 | +0.20(+1.18%) |
Nov 03, 2010 | 16.55 | 16.71 | 16.32 | 16.68 | 370,160 | +0.13(+0.79%) |
Nov 02, 2010 | 16.37 | 16.57 | 16.04 | 16.55 | 685,293 | +0.42(+2.61%) |
Nov 01, 2010 | 16.67 | 16.77 | 16.07 | 16.12 | 1,009,323 | -0.52(-3.15%) |
Oct 29, 2010 | 16.65 | 16.86 | 16.51 | 16.65 | 417,510 | -0.07(-0.39%) |
Oct 28, 2010 | 16.77 | 16.99 | 16.51 | 16.71 | 449,752 | +0.04(+0.22%) |
Oct 27, 2010 | 16.81 | 16.98 | 16.40 | 16.68 | 961,367 | -1.06(-5.97%) |
Oct 25, 2010 | 17.52 | 17.91 | 17.50 | 17.74 | 847,560 | +0.38(+2.21%) |
Oct 22, 2010 | 17.29 | 17.45 | 17.00 | 17.35 | 456,273 | -0.03(-0.16%) |
Oct 21, 2010 | 17.45 | 17.80 | 17.05 | 17.38 | 678,290 | +0.04(+0.22%) |
Oct 20, 2010 | 16.98 | 17.47 | 16.87 | 17.34 | 405,692 | +0.52(+3.12%) |
Oct 19, 2010 | 17.12 | 17.34 | 16.77 | 16.82 | 671,430 | -0.61(-3.49%) |
Oct 18, 2010 | 17.47 | 17.56 | 17.12 | 17.43 | 655,721 | -0.05(-0.27%) |
Oct 15, 2010 | 17.97 | 18.08 | 17.35 | 17.47 | 692,108 | -0.33(-1.84%) |
Oct 14, 2010 | 17.81 | 18.08 | 17.63 | 17.80 | 636,178 | +0.02(+0.11%) |
Oct 13, 2010 | 17.79 | 17.90 | 17.55 | 17.78 | 708,660 | +0.10(+0.58%) |
Oct 12, 2010 | 17.60 | 17.83 | 17.18 | 17.68 | 434,295 | -0.01(-0.05%) |
Oct 11, 2010 | 17.82 | 17.93 | 17.66 | 17.69 | 278,080 | -0.15(-0.84%) |
Oct 08, 2010 | 17.84 | 17.95 | 17.60 | 17.84 | 650,755 | +0.01(+0.05%) |
Oct 07, 2010 | 17.99 | 17.99 | 17.54 | 17.83 | 2,050 | -0.05(-0.26%) |
Oct 06, 2010 | 17.47 | 17.93 | 17.41 | 17.88 | 1,073,941 | +0.34(+1.92%) |
Oct 05, 2010 | 16.88 | 17.59 | 16.74 | 17.54 | 771,877 | +0.91(+5.46%) |
Oct 04, 2010 | 16.84 | 16.98 | 16.53 | 16.63 | 577,401 | -0.22(-1.28%) |
Oct 01, 2010 | 16.85 | 17.02 | 16.59 | 16.85 | 878,112 | +0.17(+1.05%) |
Sep 30, 2010 | 16.67 | 17.51 | 16.65 | 16.67 | 1,005,733 | -0.50(-2.93%) |
Sep 29, 2010 | 17.14 | 17.30 | 17.07 | 17.17 | 632,178 | -0.04(-0.22%) |
Sep 28, 2010 | 17.15 | 17.29 | 16.71 | 17.21 | 967 | +0.12(+0.71%) |
Sep 27, 2010 | 17.21 | 17.34 | 16.84 | 17.09 | 495,286 | -0.07(-0.44%) |
Sep 24, 2010 | 16.88 | 17.18 | 16.81 | 17.16 | 738,429 | +0.56(+3.39%) |
Sep 23, 2010 | 16.73 | 16.89 | 16.52 | 16.60 | 4,007 | -0.33(-1.94%) |
Sep 22, 2010 | 17.21 | 17.31 | 16.81 | 16.93 | 472,098 | -0.36(-2.06%) |
Sep 21, 2010 | 17.82 | 17.87 | 17.20 | 17.29 | 903,593 | -0.63(-3.50%) |
Sep 20, 2010 | 17.60 | 17.94 | 17.17 | 17.91 | 950,395 | +0.40(+2.30%) |
Sep 17, 2010 | 17.51 | 17.56 | 17.01 | 17.51 | 863,730 | +0.54(+3.20%) |
Sep 15, 2010 | 17.06 | 17.06 | 16.76 | 16.97 | 587,001 | -0.22(-1.25%) |
Sep 14, 2010 | 17.30 | 17.34 | 16.98 | 17.18 | 514,636 | -0.23(-1.34%) |
Sep 13, 2010 | 16.90 | 17.57 | 16.86 | 17.42 | 1,130,016 | +0.77(+4.61%) |
Sep 10, 2010 | 16.44 | 16.72 | 16.30 | 16.65 | 695,021 | +0.23(+1.43%) |
Sep 09, 2010 | 16.91 | 16.96 | 16.25 | 16.41 | 524,362 | -0.26(-1.57%) |
Sep 08, 2010 | 16.57 | 16.78 | 16.44 | 16.68 | 578,697 | +0.17(+1.02%) |
Sep 07, 2010 | 16.94 | 16.99 | 16.45 | 16.51 | 3,261 | -0.48(-2.81%) |
Sep 03, 2010 | 17.00 | 17.20 | 16.67 | 16.99 | 544,135 | +0.17(+1.00%) |
Sep 02, 2010 | 16.67 | 16.86 | 16.55 | 16.82 | 1,769 | +0.16(+0.96%) |