Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.82 | 18.89 | 18.55 | 18.69 | 952,839 | -0.24(-1.27%) |
Nov 29, 2010 | 18.84 | 18.96 | 18.61 | 18.93 | 817,525 | -0.02(-0.13%) |
Nov 26, 2010 | 18.82 | 19.12 | 18.82 | 18.95 | 243,082 | -0.08(-0.43%) |
Nov 24, 2010 | 18.86 | 19.04 | 19.04 | 19.04 | 689,805 | +0.29(+1.55%) |
Nov 23, 2010 | 18.80 | 18.96 | 18.45 | 18.75 | 1,032,657 | -0.26(-1.39%) |
Nov 22, 2010 | 18.94 | 19.08 | 18.78 | 19.01 | 726,321 | -0.06(-0.30%) |
Nov 19, 2010 | 18.94 | 19.13 | 18.72 | 19.07 | 486,593 | +0.09(+0.48%) |
Nov 18, 2010 | 18.91 | 19.07 | 18.90 | 18.98 | 679,024 | +0.29(+1.55%) |
Nov 17, 2010 | 18.65 | 18.78 | 18.55 | 18.69 | 752,764 | +0.02(+0.09%) |
Nov 16, 2010 | 18.85 | 18.92 | 18.45 | 18.67 | 1,059,448 | -0.32(-1.70%) |
Nov 15, 2010 | 19.11 | 19.21 | 18.95 | 18.99 | 474,536 | -0.07(-0.35%) |
Nov 12, 2010 | 19.34 | 19.39 | 18.93 | 19.06 | 1,065,226 | -0.33(-1.71%) |
Nov 11, 2010 | 19.10 | 19.51 | 18.99 | 19.39 | 986,700 | +0.12(+0.60%) |
Nov 10, 2010 | 19.06 | 19.28 | 18.91 | 19.28 | 1,101,954 | +0.26(+1.39%) |
Nov 09, 2010 | 19.17 | 19.28 | 18.99 | 19.01 | 750,518 | -0.10(-0.52%) |
Nov 08, 2010 | 19.21 | 19.30 | 18.98 | 19.11 | 820,403 | -0.22(-1.16%) |
Nov 05, 2010 | 19.08 | 19.39 | 19.05 | 19.33 | 720,878 | +0.16(+0.82%) |
Nov 04, 2010 | 18.99 | 19.18 | 18.89 | 19.18 | 1,139,542 | +0.29(+1.53%) |
Nov 03, 2010 | 18.68 | 18.89 | 18.52 | 18.89 | 879,421 | +0.21(+1.11%) |
Nov 02, 2010 | 18.51 | 18.73 | 18.51 | 18.68 | 644,075 | +0.29(+1.58%) |
Nov 01, 2010 | 18.46 | 18.57 | 18.28 | 18.39 | 789,007 | +0.06(+0.32%) |
Oct 29, 2010 | 18.10 | 18.40 | 18.09 | 18.33 | 641,293 | +0.13(+0.73%) |
Oct 28, 2010 | 18.37 | 18.40 | 18.12 | 18.20 | 632,138 | -0.14(-0.77%) |
Oct 27, 2010 | 18.09 | 18.37 | 18.07 | 18.34 | 862,616 | +0.18(+1.00%) |
Oct 25, 2010 | 18.19 | 18.47 | 18.13 | 18.16 | 772,254 | +0.00(+0.00%) |
Oct 22, 2010 | 18.12 | 18.29 | 18.09 | 18.16 | 575,502 | +0.11(+0.60%) |
Oct 21, 2010 | 18.18 | 18.32 | 17.91 | 18.05 | 1,502,269 | +0.02(+0.14%) |
Oct 20, 2010 | 17.69 | 18.08 | 17.43 | 18.03 | 1,722,089 | +0.46(+2.59%) |
Oct 19, 2010 | 17.37 | 17.75 | 17.28 | 17.57 | 1,816,844 | -0.03(-0.19%) |
Oct 18, 2010 | 17.35 | 17.64 | 17.34 | 17.60 | 806,169 | +0.23(+1.33%) |
Oct 15, 2010 | 17.55 | 17.58 | 17.31 | 17.37 | 598,219 | -0.01(-0.05%) |
Oct 14, 2010 | 15.85 | 17.58 | 15.85 | 17.38 | 669,289 | -0.03(-0.19%) |
Oct 13, 2010 | 17.32 | 17.65 | 17.21 | 17.41 | 672,133 | +0.22(+1.30%) |
Oct 12, 2010 | 17.01 | 17.28 | 16.88 | 17.19 | 849,350 | +0.18(+1.07%) |
Oct 11, 2010 | 16.95 | 17.06 | 16.85 | 17.01 | 336,033 | +0.00(+0.00%) |
Oct 08, 2010 | 16.88 | 17.03 | 16.70 | 17.01 | 374,792 | +0.17(+1.03%) |
Oct 07, 2010 | 17.16 | 17.21 | 16.74 | 16.83 | 748,146 | -0.28(-1.64%) |
Oct 06, 2010 | 17.12 | 17.25 | 17.02 | 17.12 | 563,794 | -0.01(-0.05%) |
Oct 05, 2010 | 16.86 | 17.17 | 16.69 | 17.12 | 1,249,325 | +0.49(+2.94%) |
Oct 04, 2010 | 16.78 | 16.88 | 16.61 | 16.64 | 676,179 | -0.21(-1.23%) |
Oct 01, 2010 | 16.97 | 17.05 | 16.73 | 16.84 | 661,457 | +0.01(+0.05%) |
Sep 30, 2010 | 16.83 | 17.28 | 16.83 | 16.83 | 1,839,520 | +0.08(+0.49%) |
Sep 29, 2010 | 16.50 | 16.78 | 16.40 | 16.75 | 1,075,123 | +0.21(+1.25%) |
Sep 28, 2010 | 16.55 | 16.75 | 16.28 | 16.54 | 1,015,768 | +0.09(+0.55%) |
Sep 27, 2010 | 16.52 | 16.61 | 16.35 | 16.45 | 723,685 | -0.12(-0.70%) |
Sep 24, 2010 | 16.32 | 16.57 | 16.26 | 16.57 | 851,907 | +0.47(+2.93%) |
Sep 23, 2010 | 16.34 | 16.38 | 16.06 | 16.10 | 968,454 | -0.37(-2.26%) |
Sep 22, 2010 | 16.52 | 16.68 | 16.37 | 16.47 | 810,400 | -0.11(-0.65%) |
Sep 21, 2010 | 16.88 | 16.94 | 16.56 | 16.58 | 1,046,477 | -0.35(-2.05%) |
Sep 20, 2010 | 16.50 | 16.96 | 16.47 | 16.93 | 1,025,321 | +0.50(+3.07%) |
Sep 17, 2010 | 16.45 | 16.54 | 16.25 | 16.42 | 4,488,247 | +0.11(+0.66%) |
Sep 15, 2010 | 16.03 | 16.40 | 16.01 | 16.31 | 601,053 | +0.15(+0.92%) |
Sep 14, 2010 | 16.11 | 16.39 | 16.03 | 16.16 | 676,987 | -0.01(-0.05%) |
Sep 13, 2010 | 16.05 | 16.18 | 16.03 | 16.17 | 1,094,896 | +0.22(+1.40%) |
Sep 10, 2010 | 15.78 | 15.95 | 15.73 | 15.95 | 797,563 | +0.22(+1.42%) |
Sep 09, 2010 | 16.01 | 16.07 | 15.68 | 15.73 | 912,436 | -0.12(-0.73%) |
Sep 08, 2010 | 15.70 | 16.02 | 15.68 | 15.84 | 1,190,881 | +0.20(+1.27%) |
Sep 07, 2010 | 15.93 | 15.95 | 15.51 | 15.64 | 787,731 | -0.17(-1.10%) |
Sep 03, 2010 | 15.67 | 15.97 | 15.67 | 15.82 | 1,130,094 | +0.29(+1.87%) |
Sep 02, 2010 | 15.24 | 15.55 | 15.15 | 15.53 | 1,263,565 | +0.36(+2.40%) |