Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.15 | 18.27 | 18.11 | 18.21 | 4,273,255 | -0.10(-0.56%) |
Nov 29, 2010 | 18.16 | 18.37 | 17.99 | 18.31 | 3,823,864 | +0.03(+0.14%) |
Nov 26, 2010 | 18.21 | 18.33 | 18.11 | 18.28 | 1,101,655 | -0.10(-0.52%) |
Nov 24, 2010 | 18.14 | 18.38 | 18.38 | 18.38 | 3,765,778 | +0.39(+2.16%) |
Nov 23, 2010 | 18.02 | 18.04 | 17.81 | 17.99 | 3,471,280 | -0.18(-1.02%) |
Nov 22, 2010 | 17.99 | 18.19 | 17.90 | 18.18 | 2,997,693 | +0.08(+0.42%) |
Nov 19, 2010 | 17.97 | 18.11 | 17.88 | 18.10 | 4,134,462 | +0.13(+0.71%) |
Nov 18, 2010 | 17.88 | 18.11 | 17.78 | 17.97 | 3,557,912 | +0.23(+1.29%) |
Nov 17, 2010 | 17.60 | 17.75 | 17.52 | 17.74 | 4,449,403 | +0.13(+0.76%) |
Nov 16, 2010 | 17.75 | 17.81 | 17.51 | 17.61 | 7,330,043 | -0.27(-1.50%) |
Nov 15, 2010 | 17.89 | 17.95 | 17.80 | 17.88 | 4,751,307 | +0.17(+0.97%) |
Nov 12, 2010 | 17.63 | 17.82 | 17.56 | 17.70 | 4,802,108 | -0.01(-0.07%) |
Nov 11, 2010 | 17.55 | 17.74 | 17.54 | 17.72 | 3,945,022 | +0.01(+0.07%) |
Nov 10, 2010 | 17.72 | 17.79 | 17.58 | 17.70 | 5,222,714 | -0.01(-0.07%) |
Nov 09, 2010 | 17.83 | 17.86 | 17.64 | 17.72 | 6,569,860 | -0.06(-0.36%) |
Nov 08, 2010 | 17.95 | 18.05 | 17.76 | 17.78 | 5,222,798 | -0.21(-1.17%) |
Nov 05, 2010 | 18.08 | 18.09 | 17.93 | 17.99 | 5,483,420 | -0.04(-0.25%) |
Nov 04, 2010 | 18.16 | 18.20 | 17.97 | 18.04 | 6,855,418 | +0.09(+0.50%) |
Nov 03, 2010 | 17.87 | 18.06 | 17.83 | 17.95 | 5,439,748 | +0.07(+0.39%) |
Nov 02, 2010 | 17.84 | 17.95 | 17.74 | 17.88 | 5,124,505 | +0.21(+1.19%) |
Nov 01, 2010 | 17.72 | 17.84 | 17.58 | 17.67 | 3,809,901 | -0.03(-0.18%) |
Oct 29, 2010 | 17.67 | 17.70 | 17.57 | 17.70 | 3,088,909 | +0.03(+0.14%) |
Oct 28, 2010 | 17.60 | 17.70 | 17.57 | 17.67 | 4,675,185 | +0.13(+0.76%) |
Oct 27, 2010 | 17.57 | 17.59 | 17.43 | 17.54 | 7,194,723 | -0.15(-0.86%) |
Oct 25, 2010 | 17.79 | 17.82 | 17.67 | 17.69 | 9,381,475 | +0.03(+0.14%) |
Oct 22, 2010 | 17.66 | 17.74 | 17.54 | 17.66 | 9,886,615 | +0.05(+0.29%) |
Oct 21, 2010 | 17.60 | 17.85 | 17.51 | 17.61 | 10,358,407 | +0.10(+0.58%) |
Oct 20, 2010 | 17.34 | 17.58 | 17.32 | 17.51 | 4,624,367 | +0.23(+1.35%) |
Oct 19, 2010 | 17.36 | 17.46 | 17.17 | 17.28 | 6,172,178 | -0.15(-0.87%) |
Oct 18, 2010 | 17.59 | 17.59 | 17.29 | 17.43 | 9,984,507 | +0.01(+0.07%) |
Oct 15, 2010 | 17.51 | 17.59 | 17.35 | 17.42 | 4,974,008 | +0.01(+0.04%) |
Oct 14, 2010 | 17.42 | 17.52 | 17.27 | 17.41 | 3,979,677 | -0.02(-0.11%) |
Oct 13, 2010 | 17.32 | 17.57 | 17.24 | 17.43 | 6,517,123 | +0.22(+1.28%) |
Oct 12, 2010 | 17.29 | 17.32 | 17.06 | 17.21 | 5,562,851 | -0.08(-0.44%) |
Oct 11, 2010 | 17.30 | 17.42 | 17.23 | 17.29 | 2,413,672 | -0.05(-0.29%) |
Oct 08, 2010 | 17.43 | 17.49 | 17.22 | 17.34 | 3,653,282 | -0.06(-0.36%) |
Oct 07, 2010 | 17.46 | 17.54 | 17.32 | 17.40 | 5,124,495 | +0.05(+0.29%) |
Oct 06, 2010 | 17.36 | 17.39 | 17.22 | 17.35 | 3,898,043 | -0.06(-0.33%) |
Oct 05, 2010 | 17.41 | 17.54 | 17.34 | 17.41 | 5,838,511 | +0.23(+1.36%) |
Oct 04, 2010 | 17.22 | 17.28 | 17.05 | 17.17 | 6,139,158 | -0.03(-0.15%) |
Oct 01, 2010 | 17.37 | 17.65 | 17.17 | 17.20 | 6,286,091 | -0.15(-0.84%) |
Sep 30, 2010 | 17.35 | 17.49 | 17.17 | 17.34 | 9,473,604 | +0.15(+0.88%) |
Sep 29, 2010 | 17.08 | 17.20 | 16.98 | 17.19 | 6,662,866 | +0.05(+0.29%) |
Sep 28, 2010 | 17.03 | 17.18 | 16.76 | 17.14 | 9,580,404 | +0.15(+0.89%) |
Sep 27, 2010 | 17.10 | 17.15 | 16.96 | 16.99 | 9,160,888 | -0.19(-1.10%) |
Sep 24, 2010 | 16.76 | 17.18 | 16.60 | 17.18 | 9,181,206 | +0.62(+3.73%) |
Sep 23, 2010 | 16.62 | 16.81 | 16.50 | 16.56 | 4,509,189 | -0.16(-0.94%) |
Sep 22, 2010 | 16.70 | 16.81 | 16.59 | 16.72 | 5,426,456 | +0.09(+0.57%) |
Sep 21, 2010 | 16.87 | 16.88 | 16.57 | 16.62 | 5,576,883 | -0.20(-1.16%) |
Sep 20, 2010 | 16.44 | 16.84 | 16.39 | 16.82 | 9,068,378 | +0.45(+2.74%) |
Sep 17, 2010 | 16.40 | 16.42 | 16.33 | 16.37 | 6,135,798 | +0.05(+0.31%) |
Sep 15, 2010 | 16.31 | 16.39 | 16.25 | 16.32 | 5,093,246 | +0.01(+0.08%) |
Sep 14, 2010 | 16.40 | 16.46 | 16.26 | 16.31 | 4,156,653 | -0.08(-0.50%) |
Sep 13, 2010 | 16.51 | 16.51 | 16.35 | 16.39 | 4,264,982 | +0.08(+0.50%) |
Sep 10, 2010 | 16.31 | 16.36 | 16.22 | 16.31 | 4,158,680 | +0.04(+0.23%) |
Sep 09, 2010 | 16.42 | 16.45 | 16.20 | 16.27 | 3,953,066 | +0.02(+0.12%) |
Sep 08, 2010 | 16.25 | 16.32 | 16.23 | 16.25 | 2,925,948 | +0.04(+0.23%) |
Sep 07, 2010 | 16.50 | 16.58 | 16.20 | 16.21 | 2,907,505 | -0.36(-2.17%) |
Sep 03, 2010 | 16.57 | 16.70 | 16.54 | 16.57 | 4,143,545 | +0.17(+1.04%) |
Sep 02, 2010 | 16.11 | 16.41 | 16.02 | 16.40 | 4,434,481 | +0.32(+1.96%) |