Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.82 | 16.00 | 15.60 | 15.69 | 670,842 | -0.22(-1.38%) |
Nov 29, 2010 | 16.85 | 17.17 | 15.74 | 15.91 | 2,867,542 | +1.86(+13.24%) |
Nov 26, 2010 | 13.97 | 14.20 | 13.81 | 14.05 | 142,466 | +0.00(+0.00%) |
Nov 24, 2010 | 14.05 | 14.05 | 14.05 | 14.05 | 224,090 | +0.06(+0.43%) |
Nov 23, 2010 | 14.23 | 14.60 | 13.82 | 13.99 | 605,778 | -0.13(-0.92%) |
Nov 22, 2010 | 13.84 | 14.30 | 13.84 | 14.12 | 507,884 | +0.27(+1.95%) |
Nov 19, 2010 | 13.98 | 14.17 | 13.75 | 13.85 | 872,153 | -0.19(-1.35%) |
Nov 18, 2010 | 14.00 | 14.20 | 13.87 | 14.04 | 457,387 | +0.17(+1.23%) |
Nov 17, 2010 | 14.51 | 14.60 | 13.83 | 13.87 | 582,272 | -0.64(-4.41%) |
Nov 16, 2010 | 14.75 | 14.96 | 14.49 | 14.51 | 409,769 | -0.30(-2.03%) |
Nov 15, 2010 | 14.88 | 15.18 | 14.79 | 14.81 | 377,691 | -0.06(-0.40%) |
Nov 12, 2010 | 15.05 | 15.25 | 14.78 | 14.87 | 252,117 | -0.22(-1.46%) |
Nov 11, 2010 | 15.21 | 15.37 | 15.04 | 15.09 | 253,100 | -0.20(-1.31%) |
Nov 10, 2010 | 15.57 | 15.88 | 15.21 | 15.29 | 446,634 | -0.41(-2.61%) |
Nov 09, 2010 | 16.21 | 16.24 | 15.68 | 15.70 | 533,431 | -0.59(-3.62%) |
Nov 08, 2010 | 16.39 | 16.50 | 16.06 | 16.29 | 363,430 | -0.20(-1.21%) |
Nov 05, 2010 | 16.51 | 16.80 | 16.22 | 16.49 | 337,675 | +0.02(+0.12%) |
Nov 04, 2010 | 17.07 | 17.31 | 16.40 | 16.47 | 483,499 | -0.39(-2.31%) |
Nov 03, 2010 | 16.08 | 16.88 | 16.00 | 16.86 | 847,746 | +0.85(+5.31%) |
Nov 02, 2010 | 15.96 | 16.34 | 15.83 | 16.01 | 732,393 | +0.14(+0.88%) |
Nov 01, 2010 | 15.90 | 15.97 | 15.45 | 15.87 | 930,434 | -0.04(-0.22%) |
Oct 29, 2010 | 16.51 | 16.90 | 15.13 | 15.90 | 4,619,546 | -3.40(-17.59%) |
Oct 28, 2010 | 20.01 | 20.20 | 19.25 | 19.30 | 671,294 | -0.61(-3.06%) |
Oct 27, 2010 | 19.75 | 20.21 | 19.75 | 19.91 | 278,764 | +0.04(+0.20%) |
Oct 25, 2010 | 19.95 | 20.71 | 19.79 | 19.87 | 296,190 | -0.06(-0.30%) |
Oct 22, 2010 | 20.03 | 20.29 | 19.30 | 19.93 | 435,931 | +0.01(+0.05%) |
Oct 21, 2010 | 20.73 | 21.12 | 19.67 | 19.92 | 339,066 | -0.69(-3.35%) |
Oct 20, 2010 | 20.19 | 20.63 | 20.15 | 20.61 | 428,945 | +0.43(+2.13%) |
Oct 19, 2010 | 20.50 | 20.58 | 20.01 | 20.18 | 425,343 | -0.48(-2.32%) |
Oct 18, 2010 | 20.56 | 20.77 | 20.23 | 20.66 | 224,105 | +0.10(+0.49%) |
Oct 15, 2010 | 20.56 | 20.93 | 20.04 | 20.56 | 384,101 | +0.06(+0.29%) |
Oct 14, 2010 | 20.79 | 21.22 | 20.22 | 20.50 | 529,639 | -0.08(-0.39%) |
Oct 13, 2010 | 20.57 | 20.74 | 19.88 | 20.58 | 556,705 | +0.23(+1.13%) |
Oct 12, 2010 | 19.02 | 20.45 | 18.92 | 20.35 | 946,643 | +1.23(+6.43%) |
Oct 11, 2010 | 18.91 | 19.47 | 18.91 | 19.12 | 215,374 | +0.24(+1.27%) |
Oct 08, 2010 | 18.80 | 19.01 | 18.24 | 18.88 | 232,358 | +0.03(+0.16%) |
Oct 07, 2010 | 19.36 | 19.48 | 18.52 | 18.85 | 333,178 | -0.46(-2.38%) |
Oct 06, 2010 | 18.93 | 19.46 | 18.85 | 19.31 | 788,231 | +0.39(+2.06%) |
Oct 05, 2010 | 19.02 | 19.39 | 18.61 | 18.92 | 609,393 | +0.05(+0.26%) |
Oct 04, 2010 | 19.25 | 20.05 | 18.40 | 18.87 | 878,064 | -0.40(-2.08%) |
Oct 01, 2010 | 17.25 | 19.30 | 17.20 | 19.27 | 1,223,476 | +2.06(+11.97%) |
Sep 30, 2010 | 17.97 | 18.17 | 17.07 | 17.21 | 613,070 | -0.66(-3.69%) |
Sep 29, 2010 | 18.57 | 18.66 | 17.79 | 17.87 | 332,996 | -0.81(-4.34%) |
Sep 28, 2010 | 19.17 | 19.24 | 18.45 | 18.68 | 516,358 | -0.56(-2.91%) |
Sep 27, 2010 | 18.19 | 19.68 | 17.87 | 19.24 | 1,158,408 | +1.00(+5.48%) |
Sep 24, 2010 | 18.55 | 18.99 | 16.70 | 18.24 | 3,976,929 | -0.65(-3.44%) |
Sep 23, 2010 | 19.98 | 20.44 | 18.65 | 18.89 | 735,686 | -1.17(-5.83%) |
Sep 22, 2010 | 19.91 | 21.27 | 19.90 | 20.06 | 782,609 | +0.10(+0.50%) |
Sep 21, 2010 | 21.35 | 21.87 | 19.88 | 19.96 | 1,843,182 | -3.53(-15.03%) |
Sep 20, 2010 | 23.50 | 23.78 | 23.13 | 23.49 | 228,294 | +0.00(+0.00%) |
Sep 17, 2010 | 23.48 | 23.91 | 23.00 | 23.49 | 1,401,099 | -0.50(-2.08%) |
Sep 15, 2010 | 23.86 | 24.23 | 23.86 | 23.99 | 451,602 | +0.09(+0.38%) |
Sep 14, 2010 | 25.08 | 25.10 | 23.86 | 23.90 | 613,810 | -1.20(-4.78%) |
Sep 13, 2010 | 25.39 | 25.46 | 25.01 | 25.10 | 297,678 | -0.09(-0.36%) |
Sep 10, 2010 | 25.36 | 25.38 | 25.03 | 25.19 | 218,055 | -0.04(-0.16%) |
Sep 09, 2010 | 25.73 | 25.95 | 25.13 | 25.23 | 144,606 | -0.25(-0.98%) |
Sep 08, 2010 | 25.41 | 25.75 | 25.34 | 25.48 | 159,782 | +0.08(+0.31%) |
Sep 07, 2010 | 25.40 | 25.74 | 25.32 | 25.40 | 193,446 | -0.02(-0.08%) |
Sep 03, 2010 | 25.61 | 25.78 | 25.06 | 25.42 | 283,496 | +0.18(+0.71%) |
Sep 02, 2010 | 25.38 | 25.72 | 25.11 | 25.24 | 286,655 | -0.02(-0.08%) |