Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.99 | 17.14 | 16.79 | 16.84 | 2,165,183 | +0.08(+0.48%) |
Nov 29, 2010 | 16.70 | 16.79 | 16.47 | 16.76 | 1,293,737 | +0.04(+0.24%) |
Nov 26, 2010 | 16.67 | 16.83 | 16.60 | 16.72 | 1,507,809 | -0.12(-0.71%) |
Nov 25, 2010 | 16.82 | 16.85 | 16.71 | 16.84 | 325,010 | +0.14(+0.84%) |
Nov 24, 2010 | 17.10 | 17.18 | 16.68 | 16.70 | 1,795,673 | -0.46(-2.68%) |
Nov 23, 2010 | 17.59 | 17.69 | 17.16 | 17.16 | 1,574,446 | -0.44(-2.50%) |
Nov 22, 2010 | 17.54 | 17.66 | 17.14 | 17.60 | 1,043,940 | +0.18(+1.03%) |
Nov 19, 2010 | 17.08 | 17.59 | 17.07 | 17.42 | 1,780,040 | +0.30(+1.75%) |
Nov 18, 2010 | 17.08 | 17.24 | 16.96 | 17.12 | 1,302,420 | +0.31(+1.84%) |
Nov 17, 2010 | 16.45 | 17.04 | 16.42 | 16.81 | 1,424,147 | +0.15(+0.90%) |
Nov 16, 2010 | 16.96 | 17.14 | 16.51 | 16.66 | 3,736,685 | -0.54(-3.14%) |
Nov 15, 2010 | 17.55 | 17.58 | 17.14 | 17.20 | 1,514,327 | -0.31(-1.77%) |
Nov 12, 2010 | 17.55 | 17.84 | 17.41 | 17.51 | 2,634,744 | -0.29(-1.63%) |
Nov 11, 2010 | 18.00 | 18.09 | 17.52 | 17.80 | 1,549,887 | -0.18(-1.00%) |
Nov 10, 2010 | 18.02 | 18.04 | 17.45 | 17.98 | 5,199,751 | -0.02(-0.11%) |
Nov 09, 2010 | 18.89 | 19.29 | 17.81 | 18.00 | 3,494,950 | -0.68(-3.64%) |
Nov 08, 2010 | 18.50 | 18.73 | 18.36 | 18.68 | 2,972,451 | +0.15(+0.81%) |
Nov 05, 2010 | 18.50 | 18.84 | 17.96 | 18.53 | 7,762,316 | -0.82(-4.24%) |
Nov 04, 2010 | 19.20 | 19.52 | 19.04 | 19.35 | 1,866,960 | +0.80(+4.31%) |
Nov 03, 2010 | 18.88 | 18.93 | 18.26 | 18.55 | 1,747,899 | -0.26(-1.38%) |
Nov 02, 2010 | 18.82 | 18.87 | 18.52 | 18.81 | 1,066,091 | +0.19(+1.02%) |
Nov 01, 2010 | 18.79 | 18.79 | 18.42 | 18.62 | 1,208,443 | +0.01(+0.05%) |
Oct 29, 2010 | 18.56 | 18.79 | 18.42 | 18.61 | 2,139,571 | +0.02(+0.11%) |
Oct 28, 2010 | 18.27 | 18.60 | 18.14 | 18.59 | 1,903,440 | +0.57(+3.16%) |
Oct 27, 2010 | 18.17 | 18.23 | 17.68 | 18.02 | 1,499,204 | -0.10(-0.55%) |
Oct 25, 2010 | 18.08 | 18.28 | 17.95 | 18.12 | 1,456,824 | +0.28(+1.57%) |
Oct 22, 2010 | 17.47 | 17.91 | 17.36 | 17.84 | 1,883,380 | +0.40(+2.29%) |
Oct 21, 2010 | 17.58 | 17.69 | 17.24 | 17.44 | 1,825,311 | -0.12(-0.68%) |
Oct 20, 2010 | 17.35 | 17.81 | 17.29 | 17.56 | 3,601,502 | +0.31(+1.80%) |
Oct 19, 2010 | 17.38 | 17.50 | 17.10 | 17.25 | 2,123,813 | -0.59(-3.31%) |
Oct 18, 2010 | 17.83 | 17.98 | 17.72 | 17.84 | 826,111 | -0.09(-0.50%) |
Oct 15, 2010 | 18.05 | 18.11 | 17.76 | 17.93 | 1,457,906 | -0.11(-0.61%) |
Oct 14, 2010 | 18.34 | 18.40 | 17.97 | 18.04 | 1,464,312 | -0.26(-1.42%) |
Oct 13, 2010 | 18.09 | 18.54 | 18.01 | 18.30 | 2,334,861 | +0.38(+2.12%) |
Oct 12, 2010 | 17.61 | 17.92 | 17.46 | 17.92 | 1,354,774 | +0.12(+0.67%) |
Oct 08, 2010 | 17.89 | 18.01 | 17.70 | 17.80 | 1,230,873 | +0.09(+0.51%) |
Oct 07, 2010 | 18.35 | 18.46 | 17.59 | 17.71 | 2,393,701 | -0.54(-2.96%) |
Oct 06, 2010 | 18.18 | 18.43 | 18.03 | 18.25 | 2,119,697 | +0.15(+0.83%) |
Oct 05, 2010 | 18.06 | 18.32 | 17.99 | 18.10 | 1,940,851 | +0.44(+2.49%) |
Oct 04, 2010 | 17.90 | 18.08 | 17.41 | 17.66 | 1,386,294 | -0.31(-1.73%) |
Oct 01, 2010 | 18.31 | 18.45 | 17.97 | 17.97 | 1,566,906 | -0.25(-1.37%) |
Sep 30, 2010 | 18.46 | 18.48 | 17.76 | 18.22 | 2,955,245 | -0.14(-0.76%) |
Sep 29, 2010 | 18.11 | 18.37 | 17.95 | 18.36 | 1,638,016 | +0.20(+1.10%) |
Sep 28, 2010 | 17.72 | 18.21 | 17.39 | 18.16 | 2,777,743 | +0.30(+1.68%) |
Sep 27, 2010 | 17.95 | 18.15 | 17.76 | 17.86 | 1,282,071 | -0.09(-0.50%) |
Sep 24, 2010 | 18.19 | 18.19 | 17.81 | 17.95 | 1,623,355 | -0.10(-0.55%) |
Sep 23, 2010 | 18.32 | 18.33 | 17.99 | 18.05 | 1,397,243 | -0.29(-1.58%) |
Sep 22, 2010 | 18.47 | 18.54 | 18.03 | 18.34 | 2,199,364 | +0.24(+1.33%) |
Sep 21, 2010 | 18.07 | 18.18 | 17.51 | 18.10 | 2,600,189 | -0.10(-0.55%) |
Sep 20, 2010 | 18.47 | 18.55 | 18.20 | 18.20 | 1,562,097 | -0.12(-0.66%) |
Sep 17, 2010 | 18.66 | 18.66 | 18.25 | 18.32 | 3,711,920 | +0.11(+0.60%) |
Sep 15, 2010 | 18.22 | 18.49 | 17.99 | 18.21 | 2,042,959 | -0.09(-0.49%) |
Sep 14, 2010 | 17.79 | 18.62 | 17.61 | 18.30 | 3,785,166 | +0.94(+5.41%) |
Sep 13, 2010 | 17.77 | 17.87 | 17.27 | 17.36 | 4,213,741 | -0.53(-2.96%) |
Sep 10, 2010 | 18.26 | 18.50 | 17.84 | 17.89 | 6,390,421 | -0.53(-2.88%) |
Sep 09, 2010 | 19.07 | 19.09 | 17.98 | 18.42 | 3,455,372 | -0.65(-3.41%) |
Sep 08, 2010 | 19.96 | 20.00 | 19.01 | 19.07 | 3,900,654 | -1.06(-5.27%) |
Sep 07, 2010 | 19.89 | 20.20 | 19.68 | 20.13 | 2,172,738 | +0.65(+3.34%) |
Sep 03, 2010 | 19.26 | 19.58 | 18.98 | 19.48 | 1,930,857 | -0.09(-0.46%) |
Sep 02, 2010 | 19.48 | 19.75 | 19.22 | 19.57 | 2,724,203 | +0.48(+2.51%) |