Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.45 | 18.57 | 18.40 | 18.50 | 4,204,683 | -0.10(-0.56%) |
Nov 29, 2010 | 18.45 | 18.67 | 18.28 | 18.61 | 3,762,503 | +0.03(+0.14%) |
Nov 26, 2010 | 18.50 | 18.63 | 18.40 | 18.58 | 1,083,977 | -0.10(-0.52%) |
Nov 24, 2010 | 18.44 | 18.68 | 18.68 | 18.68 | 3,705,349 | +0.40(+2.16%) |
Nov 23, 2010 | 18.32 | 18.33 | 18.10 | 18.28 | 3,415,578 | -0.19(-1.02%) |
Nov 22, 2010 | 18.28 | 18.49 | 18.19 | 18.47 | 2,949,590 | +0.08(+0.42%) |
Nov 19, 2010 | 18.26 | 18.41 | 18.17 | 18.39 | 4,068,117 | +0.13(+0.71%) |
Nov 18, 2010 | 18.17 | 18.40 | 18.07 | 18.27 | 3,500,819 | +0.23(+1.29%) |
Nov 17, 2010 | 17.89 | 18.04 | 17.80 | 18.03 | 4,378,005 | +0.14(+0.76%) |
Nov 16, 2010 | 18.04 | 18.10 | 17.80 | 17.90 | 7,212,419 | -0.27(-1.50%) |
Nov 15, 2010 | 18.18 | 18.24 | 18.09 | 18.17 | 4,675,063 | +0.18(+0.97%) |
Nov 12, 2010 | 17.92 | 18.11 | 17.85 | 17.99 | 4,725,049 | -0.01(-0.07%) |
Nov 11, 2010 | 17.84 | 18.03 | 17.83 | 18.01 | 3,881,717 | +0.01(+0.07%) |
Nov 10, 2010 | 18.01 | 18.08 | 17.86 | 17.99 | 5,138,906 | -0.01(-0.07%) |
Nov 09, 2010 | 18.12 | 18.15 | 17.93 | 18.01 | 6,464,435 | -0.06(-0.36%) |
Nov 08, 2010 | 18.25 | 18.35 | 18.05 | 18.07 | 5,138,989 | -0.21(-1.17%) |
Nov 05, 2010 | 18.38 | 18.38 | 18.23 | 18.28 | 5,395,429 | -0.05(-0.25%) |
Nov 04, 2010 | 18.46 | 18.50 | 18.26 | 18.33 | 6,745,410 | +0.09(+0.50%) |
Nov 03, 2010 | 18.16 | 18.36 | 18.12 | 18.24 | 5,352,457 | +0.07(+0.39%) |
Nov 02, 2010 | 18.14 | 18.24 | 18.03 | 18.17 | 5,042,274 | +0.21(+1.19%) |
Nov 01, 2010 | 18.01 | 18.13 | 17.86 | 17.95 | 3,748,765 | -0.03(-0.18%) |
Oct 29, 2010 | 17.95 | 17.99 | 17.86 | 17.99 | 3,039,342 | +0.03(+0.14%) |
Oct 28, 2010 | 17.88 | 17.99 | 17.86 | 17.96 | 4,600,163 | +0.14(+0.76%) |
Oct 27, 2010 | 17.86 | 17.88 | 17.72 | 17.82 | 7,079,272 | -0.15(-0.86%) |
Oct 25, 2010 | 18.08 | 18.11 | 17.96 | 17.98 | 9,230,934 | +0.03(+0.14%) |
Oct 22, 2010 | 17.95 | 18.03 | 17.82 | 17.95 | 9,727,968 | +0.05(+0.29%) |
Oct 21, 2010 | 17.89 | 18.14 | 17.79 | 17.90 | 10,192,189 | +0.10(+0.58%) |
Oct 20, 2010 | 17.63 | 17.86 | 17.60 | 17.80 | 4,550,162 | +0.24(+1.35%) |
Oct 19, 2010 | 17.64 | 17.74 | 17.45 | 17.56 | 6,073,135 | -0.15(-0.87%) |
Oct 18, 2010 | 17.88 | 17.88 | 17.57 | 17.72 | 9,824,290 | +0.01(+0.07%) |
Oct 15, 2010 | 17.79 | 17.88 | 17.63 | 17.70 | 4,894,192 | +0.01(+0.04%) |
Oct 14, 2010 | 17.70 | 17.80 | 17.55 | 17.70 | 3,915,816 | -0.02(-0.11%) |
Oct 13, 2010 | 17.61 | 17.86 | 17.52 | 17.72 | 6,412,545 | +0.22(+1.28%) |
Oct 12, 2010 | 17.57 | 17.61 | 17.34 | 17.49 | 5,473,586 | -0.08(-0.44%) |
Oct 11, 2010 | 17.59 | 17.70 | 17.51 | 17.57 | 2,374,941 | -0.05(-0.29%) |
Oct 08, 2010 | 17.72 | 17.78 | 17.50 | 17.62 | 3,594,659 | -0.06(-0.36%) |
Oct 07, 2010 | 17.74 | 17.82 | 17.60 | 17.68 | 5,042,264 | +0.05(+0.29%) |
Oct 06, 2010 | 17.64 | 17.67 | 17.50 | 17.63 | 3,835,492 | -0.06(-0.33%) |
Oct 05, 2010 | 17.69 | 17.82 | 17.63 | 17.69 | 5,744,823 | +0.24(+1.36%) |
Oct 04, 2010 | 17.50 | 17.56 | 17.32 | 17.45 | 6,040,646 | -0.03(-0.15%) |
Oct 01, 2010 | 17.66 | 17.94 | 17.45 | 17.48 | 6,185,221 | -0.15(-0.84%) |
Sep 30, 2010 | 17.63 | 17.77 | 17.45 | 17.63 | 9,321,585 | +0.15(+0.88%) |
Sep 29, 2010 | 17.36 | 17.48 | 17.25 | 17.47 | 6,555,949 | +0.05(+0.29%) |
Sep 28, 2010 | 17.31 | 17.46 | 17.03 | 17.42 | 9,426,670 | +0.15(+0.89%) |
Sep 27, 2010 | 17.38 | 17.43 | 17.23 | 17.27 | 9,013,886 | -0.19(-1.10%) |
Sep 24, 2010 | 17.03 | 17.46 | 16.88 | 17.46 | 9,033,878 | +0.63(+3.73%) |
Sep 23, 2010 | 16.89 | 17.08 | 16.77 | 16.83 | 4,436,832 | -0.16(-0.94%) |
Sep 22, 2010 | 16.97 | 17.09 | 16.86 | 16.99 | 5,339,380 | +0.10(+0.57%) |
Sep 21, 2010 | 17.14 | 17.15 | 16.84 | 16.89 | 5,487,393 | -0.20(-1.16%) |
Sep 20, 2010 | 16.71 | 17.12 | 16.66 | 17.09 | 8,922,861 | +0.46(+2.74%) |
Sep 17, 2010 | 16.66 | 16.69 | 16.59 | 16.64 | 6,037,339 | +0.05(+0.31%) |
Sep 15, 2010 | 16.57 | 16.66 | 16.52 | 16.59 | 5,011,516 | +0.01(+0.08%) |
Sep 14, 2010 | 16.66 | 16.73 | 16.52 | 16.57 | 4,089,952 | -0.08(-0.50%) |
Sep 13, 2010 | 16.78 | 16.78 | 16.61 | 16.66 | 4,196,543 | +0.08(+0.50%) |
Sep 10, 2010 | 16.58 | 16.63 | 16.48 | 16.57 | 4,091,947 | +0.04(+0.23%) |
Sep 09, 2010 | 16.69 | 16.71 | 16.47 | 16.54 | 3,889,632 | +0.02(+0.12%) |
Sep 08, 2010 | 16.52 | 16.59 | 16.49 | 16.52 | 2,878,996 | +0.04(+0.23%) |
Sep 07, 2010 | 16.77 | 16.85 | 16.46 | 16.48 | 2,860,849 | -0.37(-2.17%) |
Sep 03, 2010 | 16.84 | 16.97 | 16.80 | 16.84 | 4,077,055 | +0.17(+1.04%) |
Sep 02, 2010 | 16.38 | 16.68 | 16.28 | 16.67 | 4,363,322 | +0.32(+1.96%) |