Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.24 | 15.48 | 15.06 | 15.25 | 1,151,457 | -0.22(-1.42%) |
Nov 29, 2010 | 15.22 | 15.59 | 15.05 | 15.47 | 579,358 | +0.15(+0.98%) |
Nov 26, 2010 | 15.43 | 15.55 | 14.95 | 15.32 | 146,276 | -0.16(-1.03%) |
Nov 24, 2010 | 15.22 | 15.48 | 15.48 | 15.48 | 333,534 | +0.39(+2.58%) |
Nov 23, 2010 | 15.20 | 15.27 | 14.90 | 15.09 | 544,024 | -0.25(-1.63%) |
Nov 22, 2010 | 15.45 | 15.84 | 15.22 | 15.34 | 496,652 | -0.04(-0.26%) |
Nov 19, 2010 | 15.36 | 15.48 | 15.27 | 15.38 | 420,465 | +0.05(+0.33%) |
Nov 18, 2010 | 15.41 | 15.54 | 15.12 | 15.33 | 496,829 | +0.14(+0.92%) |
Nov 17, 2010 | 15.41 | 15.51 | 15.18 | 15.19 | 359,637 | -0.24(-1.56%) |
Nov 16, 2010 | 15.82 | 15.91 | 15.25 | 15.43 | 474,143 | -0.53(-3.32%) |
Nov 15, 2010 | 15.93 | 16.10 | 15.56 | 15.96 | 635,795 | +0.14(+0.88%) |
Nov 12, 2010 | 15.40 | 15.99 | 15.34 | 15.82 | 599,419 | +0.22(+1.41%) |
Nov 11, 2010 | 15.80 | 15.95 | 15.34 | 15.60 | 483,411 | -0.39(-2.44%) |
Nov 10, 2010 | 15.76 | 16.00 | 15.37 | 15.99 | 420,269 | +0.34(+2.17%) |
Nov 09, 2010 | 16.07 | 16.27 | 15.52 | 15.65 | 559,213 | -0.45(-2.80%) |
Nov 08, 2010 | 16.29 | 16.42 | 15.93 | 16.10 | 475,403 | -0.25(-1.53%) |
Nov 05, 2010 | 16.38 | 16.51 | 16.02 | 16.35 | 571,555 | +0.06(+0.37%) |
Nov 04, 2010 | 15.99 | 16.30 | 15.78 | 16.29 | 1,183,427 | +0.58(+3.69%) |
Nov 03, 2010 | 15.18 | 15.77 | 15.00 | 15.71 | 1,073,636 | +0.51(+3.36%) |
Nov 02, 2010 | 15.80 | 15.85 | 13.91 | 15.20 | 2,136,226 | -0.70(-4.40%) |
Nov 01, 2010 | 17.38 | 17.66 | 15.79 | 15.90 | 2,041,363 | -0.80(-4.79%) |
Oct 29, 2010 | 16.46 | 17.35 | 16.35 | 16.70 | 1,657,569 | +0.21(+1.27%) |
Oct 28, 2010 | 16.08 | 16.65 | 15.70 | 16.49 | 1,012,724 | +0.64(+4.04%) |
Oct 27, 2010 | 15.61 | 16.33 | 15.35 | 15.85 | 803,184 | +0.95(+6.38%) |
Oct 25, 2010 | 15.66 | 15.75 | 14.68 | 14.90 | 1,588,901 | -0.55(-3.56%) |
Oct 22, 2010 | 15.57 | 15.76 | 15.38 | 15.45 | 764,557 | -0.12(-0.77%) |
Oct 21, 2010 | 15.61 | 16.55 | 14.86 | 15.57 | 2,824,647 | +0.85(+5.77%) |
Oct 20, 2010 | 14.43 | 14.79 | 14.29 | 14.72 | 828,956 | +0.41(+2.87%) |
Oct 19, 2010 | 14.21 | 14.55 | 14.17 | 14.31 | 637,001 | -0.21(-1.45%) |
Oct 18, 2010 | 14.51 | 14.60 | 14.28 | 14.52 | 850,518 | +0.09(+0.62%) |
Oct 15, 2010 | 14.54 | 14.54 | 14.21 | 14.43 | 819,311 | +0.13(+0.91%) |
Oct 14, 2010 | 14.24 | 14.32 | 14.07 | 14.30 | 289,714 | +0.01(+0.07%) |
Oct 13, 2010 | 14.11 | 14.38 | 13.88 | 14.29 | 334,595 | +0.31(+2.22%) |
Oct 12, 2010 | 13.95 | 14.28 | 13.53 | 13.98 | 602,471 | +0.00(+0.00%) |
Oct 11, 2010 | 14.17 | 14.36 | 13.94 | 13.98 | 745,727 | -0.16(-1.13%) |
Oct 08, 2010 | 14.87 | 14.92 | 13.79 | 14.14 | 1,722,466 | -0.75(-5.04%) |
Oct 07, 2010 | 15.00 | 15.22 | 14.76 | 14.89 | 399,439 | +0.05(+0.34%) |
Oct 06, 2010 | 14.99 | 15.03 | 14.68 | 14.84 | 510,898 | -0.15(-1.00%) |
Oct 05, 2010 | 14.81 | 15.06 | 14.65 | 14.99 | 447,053 | +0.42(+2.88%) |
Oct 04, 2010 | 14.74 | 14.87 | 14.26 | 14.57 | 531,439 | -0.15(-1.02%) |
Oct 01, 2010 | 15.29 | 15.50 | 14.60 | 14.72 | 714,248 | -0.33(-2.19%) |
Sep 30, 2010 | 15.00 | 15.20 | 14.75 | 15.05 | 624,273 | +0.27(+1.83%) |
Sep 29, 2010 | 14.71 | 14.85 | 14.56 | 14.78 | 360,987 | -0.02(-0.14%) |
Sep 28, 2010 | 14.84 | 14.88 | 14.44 | 14.80 | 364,741 | +0.04(+0.27%) |
Sep 27, 2010 | 14.69 | 14.84 | 14.34 | 14.76 | 442,873 | +0.10(+0.68%) |
Sep 24, 2010 | 14.62 | 14.72 | 14.48 | 14.66 | 384,222 | +0.35(+2.45%) |
Sep 23, 2010 | 14.48 | 14.85 | 14.18 | 14.31 | 367,202 | -0.08(-0.56%) |
Sep 22, 2010 | 14.86 | 15.07 | 14.15 | 14.39 | 676,831 | -0.57(-3.81%) |
Sep 21, 2010 | 15.17 | 15.25 | 14.91 | 14.96 | 490,395 | -0.21(-1.38%) |
Sep 20, 2010 | 14.85 | 15.22 | 14.63 | 15.17 | 725,953 | +0.40(+2.71%) |
Sep 17, 2010 | 15.14 | 15.14 | 14.67 | 14.77 | 627,895 | -0.40(-2.64%) |
Sep 15, 2010 | 15.51 | 15.63 | 15.02 | 15.17 | 676,952 | -0.38(-2.44%) |
Sep 14, 2010 | 15.19 | 15.58 | 15.15 | 15.55 | 682,457 | +0.26(+1.70%) |
Sep 13, 2010 | 15.46 | 15.65 | 15.11 | 15.29 | 623,319 | +0.00(+0.00%) |
Sep 10, 2010 | 15.05 | 15.39 | 14.92 | 15.29 | 399,348 | +0.25(+1.66%) |
Sep 09, 2010 | 15.35 | 15.37 | 14.75 | 15.04 | 624,179 | -0.03(-0.20%) |
Sep 08, 2010 | 15.12 | 15.55 | 14.80 | 15.07 | 877,805 | +0.01(+0.07%) |
Sep 07, 2010 | 14.67 | 15.37 | 13.06 | 15.06 | 2,930,680 | +0.37(+2.52%) |
Sep 03, 2010 | 14.66 | 14.89 | 14.51 | 14.69 | 730,918 | +0.25(+1.73%) |
Sep 02, 2010 | 14.94 | 15.00 | 14.38 | 14.44 | 782,050 | -0.46(-3.09%) |