Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.40 | 18.52 | 18.34 | 18.41 | 1,307,868 | -0.07(-0.40%) |
Nov 29, 2010 | 18.55 | 18.56 | 18.27 | 18.49 | 1,232,504 | -0.13(-0.71%) |
Nov 26, 2010 | 18.60 | 18.74 | 18.56 | 18.62 | 572,508 | -0.13(-0.67%) |
Nov 24, 2010 | 18.75 | 18.74 | 18.74 | 18.74 | 1,125,863 | +0.10(+0.56%) |
Nov 23, 2010 | 18.52 | 18.64 | 18.43 | 18.64 | 1,938,254 | -0.01(-0.04%) |
Nov 22, 2010 | 18.44 | 18.66 | 18.37 | 18.65 | 1,215,992 | +0.13(+0.68%) |
Nov 19, 2010 | 18.57 | 18.58 | 18.40 | 18.52 | 1,067,278 | -0.10(-0.56%) |
Nov 18, 2010 | 18.65 | 18.70 | 18.50 | 18.63 | 1,418,567 | +0.16(+0.88%) |
Nov 17, 2010 | 18.38 | 18.58 | 18.31 | 18.46 | 1,531,592 | +0.10(+0.52%) |
Nov 16, 2010 | 18.55 | 18.59 | 18.22 | 18.37 | 1,181,728 | -0.27(-1.47%) |
Nov 15, 2010 | 18.38 | 18.83 | 18.38 | 18.64 | 2,391,331 | +0.35(+1.90%) |
Nov 12, 2010 | 18.28 | 18.39 | 18.21 | 18.29 | 1,919,284 | -0.09(-0.48%) |
Nov 11, 2010 | 18.44 | 18.52 | 18.35 | 18.38 | 1,686,788 | -0.19(-1.03%) |
Nov 10, 2010 | 18.58 | 18.60 | 18.40 | 18.57 | 1,082,043 | -0.01(-0.08%) |
Nov 09, 2010 | 18.84 | 18.84 | 18.57 | 18.59 | 1,416,756 | -0.34(-1.80%) |
Nov 08, 2010 | 18.92 | 19.00 | 18.63 | 18.93 | 1,717,775 | +0.04(+0.23%) |
Nov 05, 2010 | 19.05 | 19.14 | 18.80 | 18.89 | 8,568,076 | +0.18(+0.97%) |
Nov 04, 2010 | 18.81 | 18.89 | 18.61 | 18.70 | 2,256,010 | +0.03(+0.14%) |
Nov 03, 2010 | 18.83 | 18.85 | 18.52 | 18.68 | 1,690,141 | -0.15(-0.79%) |
Nov 02, 2010 | 18.89 | 18.98 | 18.80 | 18.83 | 1,086,019 | +0.13(+0.67%) |
Nov 01, 2010 | 18.77 | 19.07 | 18.62 | 18.70 | 1,304,300 | +0.00(+0.00%) |
Oct 29, 2010 | 18.72 | 19.06 | 18.69 | 18.70 | 1,500,814 | +0.01(+0.08%) |
Oct 28, 2010 | 18.60 | 18.73 | 18.57 | 18.69 | 1,090,305 | +0.21(+1.12%) |
Oct 27, 2010 | 18.33 | 18.51 | 18.22 | 18.48 | 1,059,435 | +0.04(+0.24%) |
Oct 25, 2010 | 18.48 | 18.57 | 18.39 | 18.43 | 736,108 | +0.01(+0.08%) |
Oct 22, 2010 | 18.46 | 18.52 | 18.32 | 18.42 | 444,113 | -0.01(-0.04%) |
Oct 21, 2010 | 18.64 | 18.69 | 18.35 | 18.43 | 708,747 | -0.16(-0.84%) |
Oct 20, 2010 | 18.44 | 18.72 | 18.44 | 18.58 | 742,365 | +0.18(+1.00%) |
Oct 19, 2010 | 18.20 | 18.52 | 18.20 | 18.40 | 1,545,412 | +0.01(+0.04%) |
Oct 18, 2010 | 18.32 | 18.44 | 18.31 | 18.39 | 832,230 | +0.10(+0.53%) |
Oct 15, 2010 | 18.29 | 18.40 | 18.21 | 18.29 | 795,224 | +0.10(+0.57%) |
Oct 14, 2010 | 18.23 | 18.35 | 18.14 | 18.19 | 515,772 | -0.03(-0.16%) |
Oct 13, 2010 | 18.26 | 18.33 | 18.15 | 18.22 | 770,121 | +0.03(+0.16%) |
Oct 12, 2010 | 18.32 | 18.32 | 18.12 | 18.19 | 929,448 | -0.13(-0.69%) |
Oct 11, 2010 | 18.21 | 18.40 | 18.18 | 18.32 | 781,618 | +0.08(+0.45%) |
Oct 08, 2010 | 18.23 | 18.26 | 18.03 | 18.23 | 1,398,746 | +0.13(+0.73%) |
Oct 07, 2010 | 18.24 | 18.26 | 18.00 | 18.10 | 989,085 | -0.05(-0.28%) |
Oct 06, 2010 | 18.24 | 18.30 | 18.12 | 18.15 | 525,498 | -0.13(-0.73%) |
Oct 05, 2010 | 18.19 | 18.30 | 18.09 | 18.29 | 738,297 | +0.24(+1.31%) |
Oct 04, 2010 | 18.15 | 18.36 | 17.96 | 18.05 | 1,011,718 | -0.06(-0.33%) |
Oct 01, 2010 | 18.11 | 18.11 | 17.89 | 18.11 | 903,821 | +0.20(+1.10%) |
Sep 30, 2010 | 17.91 | 18.06 | 17.88 | 17.91 | 11,905 | -0.01(-0.03%) |
Sep 29, 2010 | 17.92 | 17.98 | 17.76 | 17.92 | 624,716 | +0.00(+0.00%) |
Sep 28, 2010 | 17.95 | 17.98 | 17.74 | 17.92 | 779,037 | +0.06(+0.33%) |
Sep 27, 2010 | 17.77 | 17.95 | 17.72 | 17.86 | 911,964 | +0.06(+0.33%) |
Sep 24, 2010 | 17.71 | 17.84 | 17.70 | 17.80 | 558,864 | +0.22(+1.26%) |
Sep 23, 2010 | 17.67 | 17.75 | 17.56 | 17.58 | 723,281 | -0.20(-1.12%) |
Sep 22, 2010 | 17.77 | 17.89 | 17.70 | 17.78 | 1,084,621 | +0.02(+0.08%) |
Sep 21, 2010 | 17.78 | 17.88 | 17.69 | 17.76 | 1,405,541 | -0.04(-0.21%) |
Sep 20, 2010 | 17.52 | 17.81 | 17.50 | 17.80 | 759,635 | +0.28(+1.60%) |
Sep 17, 2010 | 17.52 | 17.61 | 17.44 | 17.52 | 945,217 | -0.20(-1.13%) |
Sep 15, 2010 | 17.72 | 17.91 | 17.69 | 17.72 | 922,061 | -0.21(-1.15%) |
Sep 14, 2010 | 17.95 | 18.01 | 17.74 | 17.92 | 1,016,966 | -0.03(-0.16%) |
Sep 13, 2010 | 17.98 | 17.98 | 17.84 | 17.95 | 1,484,230 | +0.10(+0.58%) |
Sep 10, 2010 | 17.85 | 17.89 | 17.75 | 17.85 | 1,428,387 | +0.05(+0.29%) |
Sep 09, 2010 | 17.75 | 17.90 | 17.72 | 17.80 | 993,845 | +0.19(+1.09%) |
Sep 08, 2010 | 17.71 | 17.86 | 17.59 | 17.61 | 781,201 | -0.10(-0.58%) |
Sep 07, 2010 | 17.87 | 17.87 | 17.41 | 17.71 | 159 | -0.10(-0.58%) |
Sep 03, 2010 | 17.94 | 17.98 | 17.70 | 17.81 | 1,045,397 | +0.03(+0.16%) |
Sep 02, 2010 | 17.92 | 17.92 | 17.62 | 17.78 | 977,789 | -0.03(-0.16%) |