Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.39 | 17.46 | 17.19 | 17.31 | 2,843,169 | -0.23(-1.29%) |
Nov 29, 2010 | 17.42 | 17.69 | 17.14 | 17.54 | 3,205,261 | +0.01(+0.06%) |
Nov 26, 2010 | 17.62 | 17.62 | 17.46 | 17.53 | 737,324 | -0.28(-1.55%) |
Nov 24, 2010 | 17.39 | 17.80 | 17.80 | 17.80 | 2,128,338 | +0.55(+3.19%) |
Nov 23, 2010 | 17.30 | 17.44 | 17.05 | 17.25 | 2,260,103 | -0.21(-1.18%) |
Nov 22, 2010 | 17.35 | 17.56 | 17.18 | 17.46 | 1,925,139 | +0.06(+0.34%) |
Nov 19, 2010 | 17.68 | 17.73 | 17.31 | 17.40 | 2,216,369 | -0.28(-1.56%) |
Nov 18, 2010 | 17.61 | 17.90 | 17.59 | 17.67 | 2,844,058 | +0.25(+1.41%) |
Nov 17, 2010 | 16.82 | 17.52 | 16.81 | 17.43 | 4,308,186 | +0.67(+3.99%) |
Nov 16, 2010 | 16.97 | 16.97 | 16.72 | 16.76 | 1,742,739 | -0.32(-1.90%) |
Nov 15, 2010 | 17.08 | 17.32 | 17.07 | 17.08 | 1,254,830 | +0.07(+0.40%) |
Nov 12, 2010 | 17.34 | 17.36 | 16.82 | 17.02 | 2,310,777 | -0.53(-3.03%) |
Nov 11, 2010 | 17.38 | 17.60 | 17.20 | 17.55 | 1,714,372 | +0.03(+0.17%) |
Nov 10, 2010 | 17.29 | 17.55 | 17.02 | 17.52 | 3,050,356 | +0.26(+1.48%) |
Nov 09, 2010 | 17.75 | 17.76 | 17.21 | 17.26 | 3,166,707 | -0.43(-2.44%) |
Nov 08, 2010 | 17.45 | 17.81 | 17.45 | 17.69 | 3,398,431 | +0.15(+0.84%) |
Nov 05, 2010 | 17.47 | 17.57 | 17.32 | 17.55 | 4,518,113 | +0.08(+0.45%) |
Nov 04, 2010 | 17.90 | 17.94 | 17.29 | 17.47 | 7,393,361 | -0.17(-0.95%) |
Nov 03, 2010 | 18.47 | 18.47 | 17.41 | 17.63 | 12,805,861 | -1.96(-9.98%) |
Nov 02, 2010 | 19.63 | 19.65 | 19.41 | 19.59 | 1,720,993 | +0.16(+0.81%) |
Nov 01, 2010 | 19.50 | 19.69 | 19.32 | 19.43 | 1,222,326 | +0.11(+0.56%) |
Oct 29, 2010 | 19.41 | 19.44 | 19.17 | 19.33 | 1,337,711 | -0.16(-0.81%) |
Oct 28, 2010 | 19.27 | 19.49 | 19.17 | 19.48 | 1,194,577 | +0.29(+1.54%) |
Oct 27, 2010 | 19.46 | 19.46 | 18.97 | 19.19 | 1,087,298 | -0.35(-1.81%) |
Oct 25, 2010 | 19.19 | 19.80 | 19.19 | 19.54 | 1,743,047 | +0.47(+2.47%) |
Oct 22, 2010 | 19.85 | 19.90 | 19.02 | 19.07 | 2,344,954 | -0.79(-3.96%) |
Oct 21, 2010 | 19.73 | 19.96 | 19.67 | 19.86 | 1,225,387 | +0.17(+0.85%) |
Oct 20, 2010 | 19.38 | 19.74 | 19.38 | 19.69 | 1,090,470 | +0.28(+1.42%) |
Oct 19, 2010 | 19.71 | 19.88 | 19.29 | 19.41 | 1,478,896 | -0.52(-2.61%) |
Oct 18, 2010 | 19.77 | 19.93 | 19.69 | 19.93 | 892,575 | +0.20(+1.00%) |
Oct 15, 2010 | 19.95 | 20.05 | 19.51 | 19.74 | 2,001,665 | -0.08(-0.40%) |
Oct 14, 2010 | 20.06 | 20.15 | 19.70 | 19.82 | 971,288 | -0.26(-1.27%) |
Oct 13, 2010 | 20.01 | 20.10 | 19.90 | 20.07 | 1,602,775 | +0.21(+1.04%) |
Oct 12, 2010 | 19.76 | 19.91 | 19.53 | 19.87 | 1,660,338 | +0.11(+0.55%) |
Oct 11, 2010 | 19.61 | 19.84 | 19.51 | 19.76 | 1,010,431 | +0.10(+0.50%) |
Oct 08, 2010 | 19.66 | 19.84 | 19.33 | 19.66 | 2,174,353 | +0.19(+0.96%) |
Oct 07, 2010 | 18.87 | 19.50 | 18.71 | 19.47 | 3,693 | +0.70(+3.72%) |
Oct 06, 2010 | 18.76 | 18.93 | 18.58 | 18.77 | 1,512,196 | -0.06(-0.31%) |
Oct 05, 2010 | 18.57 | 18.84 | 18.39 | 18.83 | 2,470 | +0.32(+1.75%) |
Oct 04, 2010 | 18.54 | 18.86 | 18.40 | 18.51 | 1,615,926 | -0.18(-0.95%) |
Oct 01, 2010 | 18.69 | 18.94 | 18.63 | 18.69 | 1,893,149 | -0.07(-0.38%) |
Sep 30, 2010 | 18.75 | 19.23 | 18.68 | 18.76 | 20,270 | -0.17(-0.92%) |
Sep 29, 2010 | 18.88 | 19.01 | 18.82 | 18.93 | 1,637,876 | -0.05(-0.26%) |
Sep 28, 2010 | 19.15 | 19.17 | 18.59 | 18.98 | 47,545 | -0.07(-0.36%) |
Sep 27, 2010 | 18.54 | 19.21 | 18.49 | 19.05 | 2,765,304 | +0.51(+2.76%) |
Sep 24, 2010 | 18.15 | 18.59 | 18.15 | 18.54 | 1,692,574 | +0.57(+3.17%) |
Sep 23, 2010 | 17.97 | 18.37 | 17.84 | 17.97 | 15,999 | -0.22(-1.19%) |
Sep 22, 2010 | 18.45 | 18.64 | 18.09 | 18.18 | 1,185,886 | -0.27(-1.44%) |
Sep 21, 2010 | 18.32 | 18.67 | 18.30 | 18.45 | 14,291 | +0.07(+0.37%) |
Sep 20, 2010 | 17.94 | 18.45 | 17.89 | 18.38 | 2,668,541 | +0.48(+2.69%) |
Sep 17, 2010 | 17.90 | 18.01 | 17.43 | 17.90 | 3,380,323 | +0.26(+1.45%) |
Sep 15, 2010 | 17.51 | 17.82 | 17.40 | 17.64 | 14,568 | +0.11(+0.62%) |
Sep 14, 2010 | 17.45 | 17.63 | 17.13 | 17.54 | 24,217 | +0.12(+0.68%) |
Sep 13, 2010 | 18.07 | 18.13 | 17.09 | 17.42 | 6,106,566 | -0.49(-2.74%) |
Sep 10, 2010 | 17.98 | 18.10 | 17.82 | 17.91 | 1,817,723 | -0.04(-0.22%) |
Sep 09, 2010 | 18.65 | 18.68 | 17.83 | 17.95 | 4,507 | -0.46(-2.51%) |
Sep 08, 2010 | 18.15 | 18.49 | 18.12 | 18.41 | 4,458 | +0.27(+1.46%) |
Sep 07, 2010 | 18.43 | 18.51 | 18.12 | 18.15 | 11,104 | -0.40(-2.17%) |
Sep 03, 2010 | 18.60 | 18.72 | 18.30 | 18.55 | 1,210,803 | +0.17(+0.91%) |
Sep 02, 2010 | 18.13 | 18.39 | 18.09 | 18.38 | 5,814 | +0.25(+1.36%) |