Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.76 | 16.91 | 16.73 | 16.86 | 10,751,148 | +0.00(+0.02%) |
Nov 29, 2010 | 16.86 | 16.91 | 16.72 | 16.85 | 6,786,179 | -0.07(-0.43%) |
Nov 26, 2010 | 16.91 | 17.02 | 16.83 | 16.93 | 3,151,324 | -0.08(-0.48%) |
Nov 24, 2010 | 17.03 | 17.01 | 17.01 | 17.01 | 9,294,642 | +0.06(+0.35%) |
Nov 23, 2010 | 16.97 | 17.02 | 16.87 | 16.95 | 8,314,144 | -0.13(-0.75%) |
Nov 22, 2010 | 17.11 | 17.13 | 16.91 | 17.08 | 6,664,328 | -0.05(-0.30%) |
Nov 19, 2010 | 17.10 | 17.17 | 16.84 | 17.13 | 9,603,912 | -0.01(-0.05%) |
Nov 18, 2010 | 17.29 | 17.30 | 17.08 | 17.14 | 10,176,110 | +0.01(+0.05%) |
Nov 17, 2010 | 17.02 | 17.21 | 17.00 | 17.13 | 10,604,004 | +0.08(+0.45%) |
Nov 16, 2010 | 17.16 | 17.19 | 17.01 | 17.05 | 13,102,743 | -0.16(-0.95%) |
Nov 15, 2010 | 17.21 | 17.31 | 17.18 | 17.21 | 10,171,869 | +0.06(+0.37%) |
Nov 12, 2010 | 17.27 | 17.29 | 17.11 | 17.15 | 14,329,621 | -0.24(-1.35%) |
Nov 11, 2010 | 17.33 | 17.44 | 17.26 | 17.38 | 8,340,790 | -0.01(-0.07%) |
Nov 10, 2010 | 17.63 | 17.63 | 17.29 | 17.40 | 11,238,473 | -0.17(-0.96%) |
Nov 09, 2010 | 17.53 | 17.68 | 17.50 | 17.57 | 16,308,314 | +0.16(+0.95%) |
Nov 08, 2010 | 17.42 | 17.51 | 17.38 | 17.40 | 20,855,632 | -0.00(-0.02%) |
Nov 05, 2010 | 17.41 | 17.45 | 17.31 | 17.41 | 21,016,678 | +0.00(+0.00%) |
Nov 04, 2010 | 17.35 | 17.41 | 17.29 | 17.41 | 35,008,136 | +0.18(+1.03%) |
Nov 03, 2010 | 17.38 | 17.40 | 17.13 | 17.23 | 9,455,864 | -0.11(-0.66%) |
Nov 02, 2010 | 17.42 | 17.49 | 17.28 | 17.34 | 10,849,794 | +0.05(+0.29%) |
Nov 01, 2010 | 17.37 | 17.55 | 17.21 | 17.29 | 13,556,642 | +0.03(+0.20%) |
Oct 29, 2010 | 17.33 | 17.33 | 17.15 | 17.26 | 12,365,225 | -0.07(-0.39%) |
Oct 28, 2010 | 17.39 | 17.44 | 17.21 | 17.33 | 10,174,716 | +0.02(+0.12%) |
Oct 27, 2010 | 17.30 | 17.32 | 17.08 | 17.30 | 12,276,384 | -0.17(-0.97%) |
Oct 25, 2010 | 17.79 | 17.89 | 17.44 | 17.47 | 18,740,022 | -0.28(-1.60%) |
Oct 22, 2010 | 18.40 | 18.40 | 17.70 | 17.76 | 21,299,214 | -0.64(-3.49%) |
Oct 21, 2010 | 18.76 | 18.81 | 18.32 | 18.40 | 13,982,769 | -0.32(-1.72%) |
Oct 20, 2010 | 18.52 | 18.81 | 18.51 | 18.72 | 8,297,009 | +0.23(+1.23%) |
Oct 19, 2010 | 18.45 | 18.70 | 18.43 | 18.49 | 12,560,777 | -0.11(-0.61%) |
Oct 18, 2010 | 18.31 | 18.64 | 18.26 | 18.61 | 19,347,752 | +0.36(+1.99%) |
Oct 15, 2010 | 18.28 | 18.31 | 18.13 | 18.24 | 9,917,908 | +0.05(+0.30%) |
Oct 14, 2010 | 18.27 | 18.34 | 18.08 | 18.19 | 7,007,664 | -0.07(-0.39%) |
Oct 13, 2010 | 18.32 | 18.34 | 18.18 | 18.26 | 8,915,782 | +0.07(+0.37%) |
Oct 12, 2010 | 18.27 | 18.27 | 18.10 | 18.19 | 6,363,600 | -0.07(-0.39%) |
Oct 11, 2010 | 18.24 | 18.34 | 18.16 | 18.26 | 5,305,329 | +0.00(+0.00%) |
Oct 08, 2010 | 18.26 | 18.27 | 18.09 | 18.26 | 6,908,304 | +0.12(+0.65%) |
Oct 07, 2010 | 18.17 | 18.21 | 18.07 | 18.15 | 33,828 | +0.03(+0.16%) |
Oct 06, 2010 | 18.11 | 18.16 | 17.96 | 18.12 | 8,314,713 | -0.03(-0.14%) |
Oct 05, 2010 | 18.18 | 18.18 | 17.96 | 18.14 | 79,244 | +0.08(+0.47%) |
Oct 04, 2010 | 18.15 | 18.28 | 17.95 | 18.06 | 7,213,366 | -0.14(-0.74%) |
Oct 01, 2010 | 18.19 | 18.21 | 17.99 | 18.19 | 9,154,588 | +0.19(+1.06%) |
Sep 30, 2010 | 18.00 | 18.22 | 17.92 | 18.00 | 47,712 | -0.10(-0.57%) |
Sep 29, 2010 | 18.13 | 18.16 | 17.99 | 18.10 | 6,457 | -0.09(-0.51%) |
Sep 28, 2010 | 18.25 | 18.31 | 18.08 | 18.20 | 1,700 | -0.02(-0.12%) |
Sep 27, 2010 | 18.20 | 18.31 | 18.17 | 18.22 | 5,387,743 | +0.05(+0.26%) |
Sep 24, 2010 | 18.02 | 18.26 | 18.01 | 18.17 | 7,343,752 | +0.30(+1.70%) |
Sep 23, 2010 | 17.87 | 18.07 | 17.84 | 17.87 | 6,364 | -0.28(-1.54%) |
Sep 22, 2010 | 17.91 | 18.24 | 17.91 | 18.15 | 9,467,059 | +0.24(+1.35%) |
Sep 21, 2010 | 18.04 | 18.06 | 17.85 | 17.90 | 31,954 | -0.16(-0.91%) |
Sep 20, 2010 | 17.83 | 18.09 | 17.81 | 18.07 | 6,794,895 | +0.27(+1.50%) |
Sep 17, 2010 | 17.80 | 17.93 | 17.71 | 17.80 | 15,211,326 | -0.08(-0.43%) |
Sep 15, 2010 | 17.83 | 17.94 | 17.76 | 17.88 | 6,317,382 | +0.03(+0.14%) |
Sep 14, 2010 | 18.05 | 18.06 | 17.83 | 17.85 | 87,818 | -0.19(-1.05%) |
Sep 13, 2010 | 18.21 | 18.23 | 18.03 | 18.04 | 10,575,412 | -0.06(-0.33%) |
Sep 10, 2010 | 18.04 | 18.16 | 17.93 | 18.10 | 9,390,672 | +0.14(+0.80%) |
Sep 09, 2010 | 17.83 | 18.01 | 17.83 | 17.96 | 43,471 | +0.22(+1.26%) |
Sep 08, 2010 | 17.70 | 17.86 | 17.68 | 17.74 | 71,041 | +0.08(+0.48%) |
Sep 07, 2010 | 17.75 | 17.87 | 17.63 | 17.65 | 211,151 | -0.20(-1.11%) |
Sep 03, 2010 | 17.75 | 17.88 | 17.65 | 17.85 | 9,456,571 | +0.21(+1.20%) |
Sep 02, 2010 | 17.70 | 17.71 | 17.45 | 17.64 | 24,866 | +0.03(+0.14%) |