Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.58 | 18.03 | 17.56 | 17.96 | 1,246,217 | +0.20(+1.12%) |
Nov 29, 2010 | 17.79 | 17.84 | 17.45 | 17.76 | 620,316 | -0.12(-0.69%) |
Nov 26, 2010 | 17.83 | 17.96 | 17.73 | 17.88 | 227,912 | -0.04(-0.24%) |
Nov 24, 2010 | 17.83 | 17.93 | 17.93 | 17.93 | 819,626 | +0.23(+1.31%) |
Nov 23, 2010 | 17.53 | 17.72 | 17.39 | 17.69 | 718,001 | -0.05(-0.29%) |
Nov 22, 2010 | 17.42 | 17.83 | 17.25 | 17.74 | 846,036 | +0.20(+1.13%) |
Nov 19, 2010 | 17.31 | 17.55 | 17.15 | 17.54 | 960,249 | +0.25(+1.44%) |
Nov 18, 2010 | 17.42 | 17.84 | 17.28 | 17.30 | 1,161,945 | +0.08(+0.44%) |
Nov 17, 2010 | 17.17 | 17.38 | 17.00 | 17.22 | 673,029 | +0.11(+0.64%) |
Nov 16, 2010 | 17.10 | 17.38 | 16.99 | 17.11 | 1,020,611 | -0.03(-0.17%) |
Nov 15, 2010 | 17.23 | 17.40 | 17.12 | 17.14 | 703,481 | -0.06(-0.37%) |
Nov 12, 2010 | 17.58 | 17.66 | 17.16 | 17.20 | 760,362 | -0.45(-2.54%) |
Nov 11, 2010 | 17.48 | 17.76 | 17.34 | 17.65 | 819,158 | +0.05(+0.31%) |
Nov 10, 2010 | 17.52 | 17.71 | 17.35 | 17.60 | 924,711 | +0.14(+0.77%) |
Nov 09, 2010 | 17.73 | 17.74 | 17.38 | 17.46 | 987,259 | -0.20(-1.15%) |
Nov 08, 2010 | 17.52 | 17.73 | 17.38 | 17.66 | 1,638,540 | +0.06(+0.36%) |
Nov 05, 2010 | 17.34 | 18.06 | 17.31 | 17.60 | 2,301,182 | +0.26(+1.51%) |
Nov 04, 2010 | 16.85 | 17.36 | 16.85 | 17.34 | 1,514,130 | +0.59(+3.53%) |
Nov 03, 2010 | 16.82 | 16.82 | 16.52 | 16.75 | 850,259 | -0.03(-0.15%) |
Nov 02, 2010 | 16.58 | 16.80 | 16.46 | 16.77 | 944,665 | +0.28(+1.69%) |
Nov 01, 2010 | 16.80 | 16.80 | 16.39 | 16.49 | 951,037 | -0.22(-1.29%) |
Oct 29, 2010 | 16.38 | 16.77 | 16.36 | 16.71 | 1,294,203 | +0.26(+1.59%) |
Oct 28, 2010 | 16.49 | 16.57 | 16.27 | 16.45 | 789,529 | -0.03(-0.20%) |
Oct 27, 2010 | 16.75 | 16.77 | 16.19 | 16.48 | 1,645,850 | -0.18(-1.06%) |
Oct 25, 2010 | 16.25 | 16.72 | 16.25 | 16.66 | 2,532,286 | +0.48(+2.97%) |
Oct 22, 2010 | 15.88 | 16.19 | 15.82 | 16.18 | 1,828,308 | +0.35(+2.24%) |
Oct 21, 2010 | 16.42 | 16.46 | 15.62 | 15.82 | 5,804,405 | -0.22(-1.34%) |
Oct 20, 2010 | 16.19 | 16.31 | 15.95 | 16.04 | 2,282,040 | -0.08(-0.52%) |
Oct 19, 2010 | 16.14 | 16.26 | 15.92 | 16.12 | 2,858,701 | -0.20(-1.22%) |
Oct 18, 2010 | 16.76 | 16.78 | 16.30 | 16.32 | 1,984,740 | -0.41(-2.47%) |
Oct 15, 2010 | 16.94 | 17.03 | 16.70 | 16.73 | 1,335,110 | -0.03(-0.18%) |
Oct 14, 2010 | 16.77 | 16.96 | 16.68 | 16.76 | 1,057,591 | -0.03(-0.15%) |
Oct 13, 2010 | 16.91 | 17.11 | 16.76 | 16.79 | 1,750,542 | -0.08(-0.50%) |
Oct 12, 2010 | 16.41 | 16.94 | 16.33 | 16.87 | 2,921,361 | +0.46(+2.83%) |
Oct 11, 2010 | 16.26 | 16.55 | 16.22 | 16.41 | 1,105,842 | +0.12(+0.75%) |
Oct 08, 2010 | 16.54 | 16.69 | 16.22 | 16.29 | 2,106,992 | -0.19(-1.13%) |
Oct 07, 2010 | 16.59 | 16.59 | 16.30 | 16.47 | 1,988,016 | -0.01(-0.08%) |
Oct 06, 2010 | 16.43 | 16.51 | 16.28 | 16.49 | 918,862 | +0.05(+0.31%) |
Oct 05, 2010 | 16.49 | 16.76 | 16.32 | 16.43 | 1,872,873 | +0.13(+0.80%) |
Oct 04, 2010 | 16.55 | 16.55 | 16.21 | 16.30 | 1,044,852 | -0.24(-1.48%) |
Oct 01, 2010 | 16.84 | 16.86 | 16.39 | 16.55 | 1,550,735 | -0.19(-1.16%) |
Sep 30, 2010 | 16.60 | 16.86 | 16.48 | 16.74 | 1,796,900 | +0.19(+1.12%) |
Sep 29, 2010 | 16.42 | 16.73 | 16.42 | 16.56 | 1,029,350 | -0.16(-0.96%) |
Sep 28, 2010 | 16.35 | 16.75 | 16.16 | 16.72 | 2,024,287 | +0.53(+3.26%) |
Sep 27, 2010 | 16.32 | 16.32 | 16.16 | 16.19 | 852,663 | -0.10(-0.62%) |
Sep 24, 2010 | 16.27 | 16.40 | 16.17 | 16.29 | 1,372,596 | +0.26(+1.63%) |
Sep 23, 2010 | 15.88 | 16.25 | 15.83 | 16.03 | 783,044 | -0.01(-0.05%) |
Sep 22, 2010 | 16.22 | 16.34 | 15.99 | 16.04 | 1,264,955 | -0.27(-1.63%) |
Sep 21, 2010 | 16.29 | 16.52 | 16.25 | 16.30 | 1,385,044 | -0.02(-0.13%) |
Sep 20, 2010 | 16.00 | 16.35 | 15.90 | 16.32 | 1,475,021 | +0.41(+2.60%) |
Sep 17, 2010 | 15.92 | 16.19 | 15.82 | 15.91 | 2,200,278 | -0.19(-1.21%) |
Sep 15, 2010 | 15.94 | 16.12 | 15.77 | 16.11 | 1,362,893 | +0.17(+1.09%) |
Sep 14, 2010 | 15.72 | 16.04 | 15.65 | 15.93 | 1,566,990 | +0.25(+1.59%) |
Sep 13, 2010 | 15.72 | 15.82 | 15.64 | 15.68 | 1,580,111 | +0.14(+0.90%) |
Sep 10, 2010 | 15.51 | 15.63 | 15.49 | 15.54 | 1,390,374 | +0.04(+0.25%) |
Sep 09, 2010 | 15.83 | 15.83 | 15.48 | 15.51 | 1,585,974 | -0.22(-1.37%) |
Sep 08, 2010 | 15.47 | 15.79 | 15.42 | 15.72 | 2,853,270 | +0.24(+1.58%) |
Sep 07, 2010 | 15.20 | 15.62 | 15.20 | 15.48 | 2,272,129 | +0.15(+0.96%) |
Sep 03, 2010 | 15.41 | 15.51 | 15.03 | 15.33 | 2,220,913 | +0.26(+1.69%) |
Sep 02, 2010 | 14.80 | 15.15 | 14.78 | 15.07 | 10,775,253 | +0.25(+1.68%) |