Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.76 | 19.08 | 18.37 | 18.93 | 266,416 | -0.08(-0.42%) |
Nov 29, 2010 | 19.00 | 19.15 | 18.48 | 19.01 | 160,040 | -0.19(-0.99%) |
Nov 26, 2010 | 19.04 | 19.32 | 18.97 | 19.20 | 46,103 | +0.00(+0.00%) |
Nov 24, 2010 | 18.74 | 19.20 | 19.20 | 19.20 | 155,056 | +0.48(+2.56%) |
Nov 23, 2010 | 19.01 | 19.01 | 18.58 | 18.72 | 106,429 | -0.58(-3.01%) |
Nov 22, 2010 | 19.05 | 19.40 | 18.86 | 19.30 | 90,960 | +0.16(+0.84%) |
Nov 19, 2010 | 18.98 | 19.27 | 18.73 | 19.14 | 190,281 | +0.07(+0.37%) |
Nov 18, 2010 | 18.65 | 19.20 | 18.65 | 19.07 | 176,779 | +0.57(+3.08%) |
Nov 17, 2010 | 18.80 | 18.80 | 18.37 | 18.50 | 156,790 | -0.18(-0.96%) |
Nov 16, 2010 | 18.84 | 18.91 | 18.51 | 18.68 | 185,930 | -0.36(-1.89%) |
Nov 15, 2010 | 19.07 | 19.20 | 18.82 | 19.04 | 174,702 | +0.07(+0.37%) |
Nov 12, 2010 | 19.04 | 19.20 | 18.75 | 18.97 | 228,928 | -0.31(-1.61%) |
Nov 11, 2010 | 18.87 | 19.40 | 18.49 | 19.28 | 234,327 | +0.05(+0.26%) |
Nov 10, 2010 | 18.85 | 19.35 | 18.69 | 19.23 | 425,506 | +0.37(+1.96%) |
Nov 09, 2010 | 18.70 | 18.99 | 18.66 | 18.86 | 3,237,121 | +0.12(+0.64%) |
Nov 08, 2010 | 18.73 | 18.94 | 18.62 | 18.74 | 333,260 | -0.14(-0.74%) |
Nov 05, 2010 | 18.57 | 19.17 | 18.40 | 18.88 | 962,953 | +0.87(+4.83%) |
Nov 04, 2010 | 18.00 | 18.20 | 17.77 | 18.01 | 209,078 | +0.10(+0.56%) |
Nov 03, 2010 | 17.85 | 17.99 | 17.57 | 17.91 | 109,555 | +0.04(+0.22%) |
Nov 02, 2010 | 17.73 | 17.95 | 17.53 | 17.87 | 237,988 | -0.01(-0.06%) |
Nov 01, 2010 | 18.07 | 18.47 | 17.63 | 17.88 | 134,744 | -0.14(-0.78%) |
Oct 29, 2010 | 17.77 | 18.07 | 17.77 | 18.02 | 71,049 | +0.16(+0.90%) |
Oct 28, 2010 | 18.17 | 18.19 | 17.76 | 17.86 | 140,180 | -0.17(-0.94%) |
Oct 27, 2010 | 17.65 | 18.12 | 17.52 | 18.03 | 141,195 | +0.45(+2.56%) |
Oct 25, 2010 | 17.28 | 17.87 | 17.22 | 17.58 | 224,861 | +0.38(+2.21%) |
Oct 22, 2010 | 16.97 | 17.32 | 16.50 | 17.20 | 238,152 | +1.03(+6.37%) |
Oct 21, 2010 | 16.46 | 16.68 | 15.78 | 16.17 | 87,381 | -0.17(-1.04%) |
Oct 20, 2010 | 16.07 | 16.51 | 15.89 | 16.34 | 93,967 | +0.40(+2.51%) |
Oct 19, 2010 | 16.03 | 16.30 | 15.68 | 15.94 | 135,860 | -0.36(-2.21%) |
Oct 18, 2010 | 16.17 | 16.38 | 16.11 | 16.30 | 43,282 | +0.21(+1.31%) |
Oct 15, 2010 | 16.07 | 16.21 | 15.77 | 16.09 | 143,411 | +0.23(+1.45%) |
Oct 14, 2010 | 15.72 | 15.90 | 15.60 | 15.86 | 95,783 | +0.08(+0.51%) |
Oct 13, 2010 | 15.32 | 15.95 | 15.21 | 15.78 | 94,448 | +0.51(+3.34%) |
Oct 12, 2010 | 15.26 | 15.46 | 14.93 | 15.27 | 51,946 | -0.08(-0.52%) |
Oct 11, 2010 | 15.25 | 15.52 | 15.23 | 15.35 | 59,249 | +0.06(+0.39%) |
Oct 08, 2010 | 14.88 | 15.49 | 14.88 | 15.29 | 121,011 | +0.20(+1.33%) |
Oct 07, 2010 | 15.20 | 15.25 | 14.97 | 15.09 | 72,960 | +0.05(+0.33%) |
Oct 06, 2010 | 15.22 | 15.50 | 14.89 | 15.04 | 104,290 | -0.41(-2.65%) |
Oct 05, 2010 | 15.34 | 15.68 | 14.61 | 15.45 | 156,731 | +0.33(+2.18%) |
Oct 04, 2010 | 15.70 | 15.81 | 15.04 | 15.12 | 62,801 | -0.69(-4.36%) |
Oct 01, 2010 | 15.48 | 15.85 | 15.21 | 15.81 | 117,687 | +0.45(+2.93%) |
Sep 30, 2010 | 15.34 | 15.59 | 15.04 | 15.36 | 146,708 | +0.14(+0.92%) |
Sep 29, 2010 | 15.10 | 15.33 | 14.86 | 15.22 | 79,627 | +0.03(+0.20%) |
Sep 28, 2010 | 14.99 | 15.20 | 14.52 | 15.19 | 91,730 | +0.29(+1.95%) |
Sep 27, 2010 | 15.14 | 15.14 | 14.80 | 14.90 | 79,275 | -0.19(-1.26%) |
Sep 24, 2010 | 14.84 | 15.12 | 14.68 | 15.09 | 149,840 | +0.49(+3.36%) |
Sep 23, 2010 | 14.50 | 14.75 | 14.50 | 14.60 | 169,560 | +0.01(+0.07%) |
Sep 22, 2010 | 15.06 | 15.24 | 14.57 | 14.59 | 112,340 | -0.52(-3.44%) |
Sep 21, 2010 | 15.25 | 15.50 | 15.02 | 15.11 | 79,914 | -0.20(-1.31%) |
Sep 20, 2010 | 14.89 | 15.37 | 14.70 | 15.31 | 170,360 | +0.42(+2.82%) |
Sep 17, 2010 | 14.94 | 15.04 | 14.68 | 14.89 | 131,358 | -0.08(-0.53%) |
Sep 15, 2010 | 14.89 | 15.00 | 14.70 | 14.97 | 46,320 | +0.04(+0.27%) |
Sep 14, 2010 | 14.85 | 15.00 | 14.82 | 14.93 | 62,396 | +0.01(+0.07%) |
Sep 13, 2010 | 14.83 | 14.99 | 14.75 | 14.92 | 98,204 | +0.26(+1.77%) |
Sep 10, 2010 | 14.87 | 14.88 | 14.59 | 14.66 | 66,896 | -0.13(-0.88%) |
Sep 09, 2010 | 14.88 | 14.88 | 14.64 | 14.79 | 64,660 | +0.06(+0.41%) |
Sep 08, 2010 | 14.55 | 14.77 | 14.51 | 14.73 | 47,181 | +0.18(+1.24%) |
Sep 07, 2010 | 14.64 | 14.75 | 14.50 | 14.55 | 56,958 | -0.12(-0.82%) |
Sep 03, 2010 | 14.76 | 14.80 | 14.51 | 14.67 | 103,433 | +0.06(+0.41%) |
Sep 02, 2010 | 14.50 | 14.71 | 14.47 | 14.61 | 61,143 | +0.03(+0.21%) |