Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.31 | 16.50 | 16.20 | 16.40 | 2,740,592 | -0.10(-0.61%) |
Nov 29, 2010 | 16.47 | 16.60 | 16.26 | 16.50 | 1,837,637 | -0.08(-0.48%) |
Nov 26, 2010 | 16.62 | 16.72 | 16.47 | 16.58 | 537,907 | -0.17(-1.01%) |
Nov 24, 2010 | 16.55 | 16.75 | 16.75 | 16.75 | 2,010,688 | +0.31(+1.89%) |
Nov 23, 2010 | 16.20 | 16.50 | 15.91 | 16.44 | 5,481,225 | +0.45(+2.81%) |
Nov 22, 2010 | 16.07 | 16.25 | 15.89 | 15.99 | 2,203,891 | -0.16(-0.99%) |
Nov 19, 2010 | 16.17 | 16.32 | 16.04 | 16.15 | 2,435,200 | -0.06(-0.37%) |
Nov 18, 2010 | 16.24 | 16.37 | 16.06 | 16.21 | 7,293,740 | -0.24(-1.46%) |
Nov 17, 2010 | 16.38 | 16.51 | 16.27 | 16.45 | 1,434,336 | +0.04(+0.24%) |
Nov 16, 2010 | 16.55 | 16.64 | 16.34 | 16.41 | 2,501,367 | -0.30(-1.80%) |
Nov 15, 2010 | 16.86 | 16.88 | 16.61 | 16.71 | 1,774,073 | -0.05(-0.30%) |
Nov 12, 2010 | 17.31 | 17.31 | 16.68 | 16.76 | 2,797,498 | -0.21(-1.24%) |
Nov 11, 2010 | 16.64 | 17.09 | 16.55 | 16.97 | 3,011,521 | +0.15(+0.89%) |
Nov 10, 2010 | 16.65 | 16.89 | 16.43 | 16.82 | 3,012,505 | +0.09(+0.54%) |
Nov 09, 2010 | 16.54 | 17.29 | 16.51 | 16.73 | 6,893,283 | +0.45(+2.76%) |
Nov 08, 2010 | 15.94 | 16.35 | 15.72 | 16.28 | 4,591,612 | +0.45(+2.84%) |
Nov 05, 2010 | 16.04 | 16.05 | 15.82 | 15.83 | 3,249,277 | -0.18(-1.12%) |
Nov 04, 2010 | 16.13 | 16.30 | 15.69 | 16.01 | 6,606,999 | -0.01(-0.06%) |
Nov 03, 2010 | 16.03 | 16.15 | 15.86 | 16.02 | 2,670,074 | -0.03(-0.19%) |
Nov 02, 2010 | 16.26 | 16.30 | 16.03 | 16.05 | 1,783,719 | -0.07(-0.43%) |
Nov 01, 2010 | 16.15 | 16.40 | 16.05 | 16.12 | 2,572,270 | +0.09(+0.56%) |
Oct 29, 2010 | 15.99 | 16.07 | 15.90 | 16.03 | 1,700,812 | -0.02(-0.12%) |
Oct 28, 2010 | 16.32 | 16.37 | 16.02 | 16.05 | 1,370,250 | -0.16(-0.99%) |
Oct 27, 2010 | 16.05 | 16.28 | 16.01 | 16.21 | 2,169,456 | -0.01(-0.06%) |
Oct 25, 2010 | 16.29 | 16.52 | 16.20 | 16.22 | 1,704,560 | +0.04(+0.25%) |
Oct 22, 2010 | 16.09 | 16.24 | 15.93 | 16.18 | 2,331,510 | +0.07(+0.43%) |
Oct 21, 2010 | 16.37 | 16.42 | 15.98 | 16.11 | 2,248,907 | -0.20(-1.23%) |
Oct 20, 2010 | 16.21 | 16.45 | 16.14 | 16.31 | 1,790,852 | +0.16(+0.99%) |
Oct 19, 2010 | 16.38 | 16.49 | 16.05 | 16.15 | 2,442,654 | -0.35(-2.12%) |
Oct 18, 2010 | 16.14 | 16.50 | 16.07 | 16.50 | 2,615,006 | +0.33(+2.04%) |
Oct 15, 2010 | 16.25 | 16.31 | 16.07 | 16.17 | 2,190,537 | +0.02(+0.12%) |
Oct 14, 2010 | 16.10 | 16.33 | 16.04 | 16.15 | 2,310,633 | +0.13(+0.81%) |
Oct 13, 2010 | 15.97 | 16.14 | 15.89 | 16.02 | 1,656,790 | +0.10(+0.63%) |
Oct 12, 2010 | 16.00 | 16.06 | 15.83 | 15.92 | 2,483,364 | -0.10(-0.62%) |
Oct 11, 2010 | 16.00 | 16.14 | 15.98 | 16.02 | 2,046,088 | -0.05(-0.31%) |
Oct 08, 2010 | 16.18 | 16.27 | 16.02 | 16.07 | 1,582,139 | -0.11(-0.68%) |
Oct 07, 2010 | 16.25 | 16.43 | 15.70 | 16.18 | 2,838,608 | +0.08(+0.50%) |
Oct 06, 2010 | 16.10 | 16.17 | 15.92 | 16.10 | 3,133,062 | +0.06(+0.37%) |
Oct 05, 2010 | 15.89 | 16.33 | 15.89 | 16.04 | 4,810,514 | +0.24(+1.52%) |
Oct 04, 2010 | 16.06 | 16.23 | 15.63 | 15.80 | 2,234,933 | -0.32(-1.99%) |
Oct 01, 2010 | 16.18 | 16.18 | 15.86 | 16.12 | 2,376,715 | +0.11(+0.69%) |
Sep 30, 2010 | 16.20 | 16.40 | 15.85 | 16.01 | 3,562,255 | -0.06(-0.37%) |
Sep 29, 2010 | 16.20 | 16.32 | 15.97 | 16.07 | 2,930,515 | -0.19(-1.17%) |
Sep 28, 2010 | 16.59 | 16.70 | 16.00 | 16.26 | 3,318,461 | -0.19(-1.16%) |
Sep 27, 2010 | 16.68 | 16.68 | 15.77 | 16.45 | 8,660,970 | -0.21(-1.26%) |
Sep 24, 2010 | 16.42 | 16.93 | 16.07 | 16.66 | 5,509,892 | +0.40(+2.46%) |
Sep 23, 2010 | 15.35 | 16.27 | 15.25 | 16.26 | 5,591,652 | +0.84(+5.45%) |
Sep 22, 2010 | 16.08 | 16.43 | 15.19 | 15.42 | 8,677,179 | -0.62(-3.87%) |
Sep 21, 2010 | 16.40 | 16.49 | 15.99 | 16.04 | 5,128,215 | -0.38(-2.31%) |
Sep 20, 2010 | 16.59 | 16.68 | 16.33 | 16.42 | 4,013,630 | -0.12(-0.73%) |
Sep 17, 2010 | 16.42 | 16.63 | 16.36 | 16.54 | 3,399,505 | +0.20(+1.24%) |
Sep 15, 2010 | 16.29 | 16.60 | 16.16 | 16.34 | 4,622,939 | -0.00(-0.02%) |
Sep 14, 2010 | 16.00 | 16.41 | 15.91 | 16.34 | 4,721,649 | +0.73(+4.68%) |
Sep 13, 2010 | 15.41 | 15.65 | 15.33 | 15.61 | 1,799,176 | +0.35(+2.29%) |
Sep 10, 2010 | 15.30 | 15.45 | 15.15 | 15.26 | 1,874,092 | +0.04(+0.26%) |
Sep 09, 2010 | 15.04 | 15.37 | 14.99 | 15.22 | 2,174,130 | +0.23(+1.53%) |
Sep 08, 2010 | 14.64 | 15.20 | 14.61 | 14.99 | 2,568,483 | +0.26(+1.77%) |
Sep 07, 2010 | 15.10 | 15.19 | 14.70 | 14.73 | 1,848,264 | -0.39(-2.58%) |
Sep 03, 2010 | 14.92 | 15.18 | 14.89 | 15.12 | 1,458,278 | +0.32(+2.16%) |
Sep 02, 2010 | 14.49 | 14.82 | 14.36 | 14.80 | 1,822,373 | +0.23(+1.58%) |