Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.56 | 14.70 | 14.42 | 14.62 | 6,170,513 | -0.10(-0.67%) |
Nov 29, 2010 | 14.52 | 14.81 | 14.39 | 14.72 | 5,092,016 | +0.19(+1.28%) |
Nov 26, 2010 | 14.63 | 14.78 | 14.53 | 14.53 | 1,492,484 | -0.16(-1.07%) |
Nov 24, 2010 | 14.62 | 14.69 | 14.69 | 14.69 | 4,420,232 | +0.13(+0.88%) |
Nov 23, 2010 | 14.99 | 14.99 | 14.54 | 14.56 | 6,889,874 | -0.55(-3.63%) |
Nov 22, 2010 | 15.09 | 15.23 | 15.03 | 15.11 | 4,645,932 | +0.06(+0.39%) |
Nov 19, 2010 | 15.19 | 15.27 | 15.01 | 15.05 | 3,418,567 | -0.19(-1.22%) |
Nov 18, 2010 | 15.27 | 15.39 | 15.22 | 15.24 | 2,816,458 | +0.12(+0.78%) |
Nov 17, 2010 | 15.08 | 15.20 | 14.99 | 15.12 | 2,835,060 | +0.03(+0.19%) |
Nov 16, 2010 | 15.21 | 15.41 | 15.02 | 15.09 | 5,969,432 | -0.28(-1.85%) |
Nov 15, 2010 | 15.61 | 15.62 | 15.31 | 15.38 | 4,255,756 | -0.15(-0.95%) |
Nov 12, 2010 | 15.53 | 15.69 | 15.33 | 15.52 | 5,660,379 | -0.17(-1.06%) |
Nov 11, 2010 | 15.78 | 15.81 | 15.54 | 15.69 | 5,430,929 | -0.18(-1.11%) |
Nov 10, 2010 | 16.03 | 16.07 | 15.73 | 15.87 | 6,289,807 | -0.16(-0.98%) |
Nov 09, 2010 | 16.30 | 16.35 | 16.01 | 16.02 | 6,268,906 | -0.19(-1.15%) |
Nov 08, 2010 | 16.00 | 16.25 | 15.81 | 16.21 | 6,271,103 | +0.19(+1.19%) |
Nov 05, 2010 | 15.56 | 16.07 | 15.30 | 16.02 | 8,354,873 | +0.48(+3.06%) |
Nov 04, 2010 | 15.41 | 15.54 | 15.04 | 15.54 | 9,620,424 | +0.34(+2.26%) |
Nov 03, 2010 | 15.69 | 15.78 | 14.96 | 15.20 | 17,531,340 | -0.69(-4.32%) |
Nov 02, 2010 | 15.61 | 15.92 | 15.53 | 15.89 | 10,478,053 | +0.39(+2.53%) |
Nov 01, 2010 | 15.52 | 15.64 | 15.39 | 15.50 | 4,060,235 | -0.03(-0.19%) |
Oct 29, 2010 | 15.30 | 15.59 | 15.26 | 15.52 | 4,175,984 | +0.20(+1.28%) |
Oct 28, 2010 | 15.54 | 15.57 | 15.23 | 15.33 | 4,090,176 | -0.16(-1.01%) |
Oct 27, 2010 | 15.46 | 15.51 | 15.25 | 15.49 | 4,024,583 | +0.17(+1.09%) |
Oct 25, 2010 | 15.37 | 15.50 | 15.29 | 15.32 | 3,925,860 | +0.01(+0.06%) |
Oct 22, 2010 | 15.27 | 15.38 | 15.16 | 15.31 | 2,658,984 | +0.04(+0.26%) |
Oct 21, 2010 | 15.12 | 15.50 | 15.07 | 15.27 | 5,074,568 | +0.17(+1.10%) |
Oct 20, 2010 | 15.28 | 15.42 | 15.01 | 15.10 | 7,703,477 | -0.18(-1.16%) |
Oct 19, 2010 | 15.30 | 15.43 | 15.13 | 15.28 | 5,920,950 | -0.19(-1.21%) |
Oct 18, 2010 | 15.56 | 15.69 | 15.39 | 15.47 | 6,407,032 | -0.19(-1.19%) |
Oct 15, 2010 | 16.34 | 16.34 | 15.47 | 15.65 | 11,658,619 | -0.55(-3.39%) |
Oct 14, 2010 | 16.40 | 16.65 | 16.13 | 16.20 | 5,807,719 | -0.24(-1.43%) |
Oct 13, 2010 | 16.37 | 16.54 | 16.04 | 16.44 | 9,511,984 | +0.15(+0.90%) |
Oct 12, 2010 | 17.26 | 17.42 | 16.14 | 16.29 | 18,887,234 | -1.03(-5.95%) |
Oct 11, 2010 | 17.31 | 17.58 | 17.00 | 17.32 | 3,918,812 | +0.01(+0.06%) |
Oct 08, 2010 | 17.24 | 17.41 | 17.07 | 17.31 | 3,462,790 | +0.07(+0.40%) |
Oct 07, 2010 | 17.21 | 17.34 | 16.90 | 17.24 | 5,272,057 | +0.17(+0.98%) |
Oct 06, 2010 | 17.43 | 17.49 | 16.95 | 17.07 | 6,067,891 | -0.40(-2.30%) |
Oct 05, 2010 | 16.78 | 17.71 | 16.78 | 17.48 | 10,806,051 | +0.84(+5.07%) |
Oct 04, 2010 | 16.07 | 16.87 | 16.06 | 16.63 | 7,251,936 | +0.51(+3.16%) |
Oct 01, 2010 | 16.28 | 16.46 | 16.10 | 16.12 | 3,431,483 | -0.01(-0.05%) |
Sep 30, 2010 | 16.10 | 16.43 | 15.93 | 16.13 | 6,161,896 | +0.21(+1.34%) |
Sep 29, 2010 | 16.16 | 16.25 | 15.81 | 15.92 | 3,076,682 | -0.31(-1.93%) |
Sep 28, 2010 | 15.98 | 16.34 | 15.90 | 16.23 | 4,425,303 | -0.02(-0.12%) |
Sep 27, 2010 | 16.09 | 16.37 | 16.08 | 16.25 | 2,661,349 | +0.11(+0.67%) |
Sep 24, 2010 | 16.01 | 16.27 | 15.98 | 16.14 | 3,442,410 | +0.29(+1.86%) |
Sep 23, 2010 | 15.64 | 16.00 | 15.60 | 15.85 | 4,251,779 | +0.01(+0.06%) |
Sep 22, 2010 | 15.97 | 16.12 | 15.80 | 15.84 | 3,412,198 | -0.14(-0.86%) |
Sep 21, 2010 | 16.00 | 16.12 | 15.86 | 15.98 | 3,175,798 | -0.06(-0.37%) |
Sep 20, 2010 | 15.99 | 16.19 | 15.92 | 16.03 | 5,107,061 | +0.09(+0.57%) |
Sep 17, 2010 | 16.18 | 16.18 | 15.88 | 15.94 | 4,158,722 | -0.38(-2.30%) |
Sep 15, 2010 | 16.26 | 16.40 | 16.15 | 16.32 | 2,572,546 | -0.06(-0.39%) |
Sep 14, 2010 | 16.15 | 16.46 | 16.13 | 16.38 | 4,143,248 | +0.17(+1.06%) |
Sep 13, 2010 | 16.07 | 16.27 | 16.02 | 16.21 | 3,165,518 | +0.28(+1.79%) |
Sep 10, 2010 | 16.02 | 16.22 | 15.88 | 15.93 | 2,527,141 | -0.04(-0.25%) |
Sep 09, 2010 | 16.19 | 16.21 | 15.87 | 15.97 | 2,074,436 | +0.03(+0.18%) |
Sep 08, 2010 | 15.84 | 16.02 | 15.58 | 15.94 | 4,079,462 | +0.19(+1.18%) |
Sep 07, 2010 | 16.00 | 16.16 | 15.72 | 15.75 | 2,956,161 | -0.39(-2.43%) |
Sep 03, 2010 | 16.27 | 16.54 | 16.08 | 16.14 | 3,868,066 | +0.10(+0.61%) |
Sep 02, 2010 | 15.68 | 16.09 | 15.59 | 16.04 | 3,725,643 | +0.25(+1.55%) |