Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.18 | 15.33 | 15.11 | 15.25 | 1,683,803 | -0.04(-0.29%) |
Nov 29, 2010 | 15.45 | 15.45 | 15.08 | 15.29 | 2,722,478 | -0.19(-1.20%) |
Nov 26, 2010 | 15.47 | 15.57 | 15.42 | 15.48 | 467,696 | -0.04(-0.27%) |
Nov 24, 2010 | 15.51 | 15.52 | 15.52 | 15.52 | 1,730,014 | +0.14(+0.90%) |
Nov 23, 2010 | 15.46 | 15.53 | 15.36 | 15.38 | 1,796,059 | -0.22(-1.44%) |
Nov 22, 2010 | 15.40 | 15.63 | 15.31 | 15.61 | 1,955,039 | +0.17(+1.11%) |
Nov 19, 2010 | 15.38 | 15.47 | 15.27 | 15.44 | 1,518,248 | +0.01(+0.08%) |
Nov 18, 2010 | 15.48 | 15.54 | 15.38 | 15.42 | 1,570,798 | +0.14(+0.90%) |
Nov 17, 2010 | 15.00 | 15.46 | 14.98 | 15.29 | 2,382,241 | +0.33(+2.18%) |
Nov 16, 2010 | 15.61 | 15.65 | 14.84 | 14.96 | 4,076,294 | -0.72(-4.58%) |
Nov 15, 2010 | 15.78 | 15.87 | 15.62 | 15.68 | 2,275,518 | -0.05(-0.32%) |
Nov 12, 2010 | 15.93 | 16.00 | 15.71 | 15.73 | 2,240,321 | -0.27(-1.67%) |
Nov 11, 2010 | 16.21 | 16.31 | 15.99 | 16.00 | 2,407,686 | -0.29(-1.80%) |
Nov 10, 2010 | 16.00 | 16.31 | 15.92 | 16.29 | 1,968,955 | +0.29(+1.82%) |
Nov 09, 2010 | 16.32 | 16.32 | 15.93 | 16.00 | 1,837,852 | -0.26(-1.62%) |
Nov 08, 2010 | 16.06 | 16.26 | 16.03 | 16.26 | 1,817,777 | -0.00(-0.02%) |
Nov 05, 2010 | 16.08 | 16.28 | 16.04 | 16.27 | 2,051,495 | +0.24(+1.48%) |
Nov 04, 2010 | 15.84 | 16.03 | 15.83 | 16.03 | 2,501,772 | +0.33(+2.12%) |
Nov 03, 2010 | 15.79 | 15.82 | 15.61 | 15.70 | 1,264,759 | -0.07(-0.47%) |
Nov 02, 2010 | 15.89 | 15.92 | 15.71 | 15.77 | 1,377,186 | +0.00(+0.02%) |
Nov 01, 2010 | 15.63 | 15.82 | 15.54 | 15.77 | 2,010,183 | +0.14(+0.88%) |
Oct 29, 2010 | 15.34 | 15.68 | 15.34 | 15.63 | 2,106,320 | +0.25(+1.62%) |
Oct 28, 2010 | 15.38 | 15.46 | 15.31 | 15.38 | 2,150,925 | +0.06(+0.41%) |
Oct 27, 2010 | 15.22 | 15.44 | 15.22 | 15.32 | 2,510,859 | -0.12(-0.76%) |
Oct 25, 2010 | 15.41 | 15.55 | 15.33 | 15.44 | 1,642,701 | +0.08(+0.53%) |
Oct 22, 2010 | 15.37 | 15.42 | 15.23 | 15.35 | 1,417,546 | +0.06(+0.41%) |
Oct 21, 2010 | 15.30 | 15.37 | 15.19 | 15.29 | 1,133,983 | +0.02(+0.16%) |
Oct 20, 2010 | 15.09 | 15.44 | 15.09 | 15.27 | 1,803,413 | +0.22(+1.49%) |
Oct 19, 2010 | 15.15 | 15.26 | 14.95 | 15.04 | 2,701,782 | -0.24(-1.57%) |
Oct 18, 2010 | 15.02 | 15.32 | 15.02 | 15.28 | 1,903,801 | +0.21(+1.39%) |
Oct 15, 2010 | 15.06 | 15.17 | 14.98 | 15.07 | 4,626,761 | +0.10(+0.64%) |
Oct 14, 2010 | 14.91 | 15.07 | 14.79 | 14.98 | 2,010,330 | +0.07(+0.44%) |
Oct 13, 2010 | 14.71 | 15.05 | 14.68 | 14.91 | 3,226,163 | +0.28(+1.88%) |
Oct 12, 2010 | 14.55 | 14.68 | 14.43 | 14.64 | 3,252,824 | +0.08(+0.56%) |
Oct 11, 2010 | 14.63 | 14.69 | 14.54 | 14.56 | 2,356,990 | -0.04(-0.29%) |
Oct 08, 2010 | 14.60 | 14.80 | 14.51 | 14.60 | 1,992,891 | -0.16(-1.10%) |
Oct 07, 2010 | 14.78 | 14.90 | 14.70 | 14.76 | 3,728,379 | +0.02(+0.14%) |
Oct 06, 2010 | 15.12 | 15.17 | 14.63 | 14.74 | 3,553,015 | -0.44(-2.88%) |
Oct 05, 2010 | 15.12 | 15.39 | 15.07 | 15.18 | 3,788,129 | -0.07(-0.45%) |
Oct 04, 2010 | 15.08 | 15.26 | 15.08 | 15.24 | 1,723,121 | +0.15(+1.01%) |
Oct 01, 2010 | 15.09 | 15.16 | 14.89 | 15.09 | 1,985,590 | +0.08(+0.55%) |
Sep 30, 2010 | 15.01 | 15.21 | 14.84 | 15.01 | 27,726 | +0.04(+0.27%) |
Sep 29, 2010 | 15.01 | 15.06 | 14.90 | 14.97 | 1,292,849 | -0.06(-0.40%) |
Sep 28, 2010 | 14.98 | 15.06 | 14.81 | 15.03 | 14,614 | +0.04(+0.26%) |
Sep 27, 2010 | 15.21 | 15.21 | 14.88 | 14.99 | 1,456,180 | -0.19(-1.24%) |
Sep 24, 2010 | 14.93 | 15.21 | 14.90 | 15.18 | 1,494,088 | +0.45(+3.05%) |
Sep 23, 2010 | 14.81 | 14.97 | 14.71 | 14.73 | 1,426,206 | -0.20(-1.36%) |
Sep 22, 2010 | 14.98 | 15.16 | 14.90 | 14.93 | 1,789,367 | -0.09(-0.58%) |
Sep 21, 2010 | 15.01 | 15.17 | 14.96 | 15.02 | 1,735,548 | +0.03(+0.20%) |
Sep 20, 2010 | 14.97 | 15.15 | 14.87 | 14.99 | 3,225,412 | +0.06(+0.42%) |
Sep 17, 2010 | 14.93 | 14.94 | 14.74 | 14.93 | 2,485,872 | +0.40(+2.76%) |
Sep 15, 2010 | 14.47 | 14.62 | 14.42 | 14.53 | 1,904,856 | -0.03(-0.21%) |
Sep 14, 2010 | 14.62 | 14.68 | 14.54 | 14.56 | 1,473,439 | -0.08(-0.55%) |
Sep 13, 2010 | 14.54 | 14.67 | 14.49 | 14.64 | 2,033,508 | +0.28(+1.98%) |
Sep 10, 2010 | 14.49 | 14.53 | 14.35 | 14.35 | 1,359,222 | -0.10(-0.71%) |
Sep 09, 2010 | 14.53 | 14.56 | 14.39 | 14.45 | 2,571 | +0.08(+0.54%) |
Sep 08, 2010 | 14.33 | 14.47 | 14.31 | 14.38 | 21,931 | +0.04(+0.25%) |
Sep 07, 2010 | 14.40 | 14.44 | 14.32 | 14.34 | 2,624,857 | -0.09(-0.64%) |
Sep 03, 2010 | 14.58 | 14.58 | 14.31 | 14.43 | 2,550,833 | -0.03(-0.21%) |
Sep 02, 2010 | 14.32 | 14.48 | 14.31 | 14.46 | 29,436 | +0.07(+0.52%) |