Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.99 | 19.16 | 18.92 | 19.14 | 22,027,882 | +0.04(+0.21%) |
Nov 29, 2010 | 19.11 | 19.11 | 18.79 | 19.10 | 7,792,649 | -0.06(-0.33%) |
Nov 26, 2010 | 18.93 | 19.16 | 18.85 | 19.16 | 4,987,572 | +0.17(+0.89%) |
Nov 24, 2010 | 18.83 | 18.99 | 18.99 | 18.99 | 7,148,914 | +0.26(+1.38%) |
Nov 23, 2010 | 18.80 | 18.83 | 18.61 | 18.73 | 7,729,274 | -0.20(-1.06%) |
Nov 22, 2010 | 19.03 | 19.04 | 18.85 | 18.93 | 6,435,735 | -0.20(-1.02%) |
Nov 19, 2010 | 18.97 | 19.13 | 18.87 | 19.13 | 4,869,560 | +0.18(+0.94%) |
Nov 18, 2010 | 18.81 | 18.98 | 18.79 | 18.95 | 6,261,086 | +0.30(+1.60%) |
Nov 17, 2010 | 18.54 | 18.77 | 18.46 | 18.65 | 5,216,361 | +0.09(+0.50%) |
Nov 16, 2010 | 18.73 | 18.79 | 18.43 | 18.56 | 7,048,056 | -0.28(-1.51%) |
Nov 15, 2010 | 18.91 | 19.00 | 18.70 | 18.84 | 5,143,930 | +0.11(+0.59%) |
Nov 12, 2010 | 18.78 | 18.85 | 18.64 | 18.73 | 4,153,742 | -0.13(-0.68%) |
Nov 11, 2010 | 18.92 | 19.07 | 18.81 | 18.86 | 5,415,310 | -0.25(-1.30%) |
Nov 10, 2010 | 18.83 | 19.14 | 18.78 | 19.11 | 6,118,047 | +0.29(+1.54%) |
Nov 09, 2010 | 18.95 | 18.99 | 18.78 | 18.82 | 6,706,245 | -0.07(-0.35%) |
Nov 08, 2010 | 18.89 | 18.90 | 18.67 | 18.89 | 4,350,683 | -0.06(-0.33%) |
Nov 05, 2010 | 19.03 | 19.27 | 18.83 | 18.95 | 6,847,485 | -0.21(-1.11%) |
Nov 04, 2010 | 18.74 | 19.18 | 18.67 | 19.16 | 12,056,462 | +0.36(+1.92%) |
Nov 03, 2010 | 18.76 | 18.87 | 18.55 | 18.80 | 11,563,401 | +0.18(+0.98%) |
Nov 02, 2010 | 18.52 | 18.62 | 18.46 | 18.62 | 7,405,011 | +0.17(+0.94%) |
Nov 01, 2010 | 18.50 | 18.57 | 18.36 | 18.45 | 9,733,099 | +0.03(+0.14%) |
Oct 29, 2010 | 18.31 | 18.49 | 18.30 | 18.42 | 11,196,891 | +0.08(+0.44%) |
Oct 28, 2010 | 18.32 | 18.41 | 18.29 | 18.34 | 6,520,806 | +0.14(+0.78%) |
Oct 27, 2010 | 18.22 | 18.25 | 18.05 | 18.20 | 7,469,471 | -0.02(-0.10%) |
Oct 25, 2010 | 18.16 | 18.32 | 18.14 | 18.22 | 6,952,829 | +0.15(+0.81%) |
Oct 22, 2010 | 18.01 | 18.11 | 17.98 | 18.07 | 3,838,894 | +0.05(+0.30%) |
Oct 21, 2010 | 17.98 | 18.15 | 17.94 | 18.02 | 6,427,345 | +0.12(+0.65%) |
Oct 20, 2010 | 17.71 | 17.93 | 17.69 | 17.90 | 8,434,307 | +0.31(+1.75%) |
Oct 19, 2010 | 17.67 | 17.71 | 17.50 | 17.59 | 13,132,263 | -0.17(-0.98%) |
Oct 18, 2010 | 17.79 | 17.88 | 17.72 | 17.77 | 5,821,039 | +0.01(+0.08%) |
Oct 15, 2010 | 17.83 | 17.99 | 17.69 | 17.75 | 13,885,606 | -0.06(-0.35%) |
Oct 14, 2010 | 17.81 | 17.86 | 17.73 | 17.81 | 5,557,217 | +0.06(+0.33%) |
Oct 13, 2010 | 17.82 | 17.89 | 17.72 | 17.76 | 6,815,078 | +0.04(+0.25%) |
Oct 12, 2010 | 17.77 | 17.78 | 17.51 | 17.71 | 7,896,267 | +0.01(+0.08%) |
Oct 11, 2010 | 17.71 | 17.71 | 17.62 | 17.70 | 3,797,911 | +0.00(+0.00%) |
Oct 08, 2010 | 17.70 | 17.84 | 17.44 | 17.70 | 7,336,266 | -0.13(-0.75%) |
Oct 07, 2010 | 17.89 | 17.96 | 17.68 | 17.83 | 224 | -0.09(-0.50%) |
Oct 06, 2010 | 17.82 | 17.95 | 17.75 | 17.92 | 6,257,804 | +0.08(+0.42%) |
Oct 05, 2010 | 17.71 | 17.93 | 17.64 | 17.85 | 8,982,007 | +0.25(+1.44%) |
Oct 04, 2010 | 17.68 | 17.76 | 17.52 | 17.59 | 6,048,445 | -0.11(-0.63%) |
Oct 01, 2010 | 17.70 | 17.76 | 17.53 | 17.70 | 5,279,428 | +0.14(+0.78%) |
Sep 30, 2010 | 17.56 | 17.81 | 17.56 | 17.57 | 26,252 | -0.07(-0.40%) |
Sep 29, 2010 | 17.76 | 17.77 | 17.60 | 17.64 | 5,189,909 | -0.12(-0.70%) |
Sep 28, 2010 | 17.55 | 17.78 | 17.50 | 17.76 | 8,564,274 | +0.27(+1.53%) |
Sep 27, 2010 | 17.52 | 17.57 | 17.32 | 17.49 | 7,075,061 | +0.02(+0.13%) |
Sep 24, 2010 | 17.38 | 17.47 | 17.34 | 17.47 | 9,681,165 | +0.22(+1.29%) |
Sep 23, 2010 | 17.25 | 17.48 | 17.20 | 17.25 | 11,633,994 | -0.30(-1.70%) |
Sep 22, 2010 | 17.49 | 17.58 | 17.44 | 17.55 | 7,157,717 | +0.04(+0.23%) |
Sep 21, 2010 | 17.53 | 17.58 | 17.34 | 17.51 | 7,091,842 | +0.02(+0.13%) |
Sep 20, 2010 | 17.36 | 17.55 | 17.28 | 17.49 | 10,716,224 | +0.22(+1.26%) |
Sep 17, 2010 | 17.27 | 17.37 | 17.01 | 17.27 | 13,936,973 | +0.38(+2.27%) |
Sep 15, 2010 | 16.71 | 16.92 | 16.66 | 16.88 | 7,724,388 | +0.17(+1.04%) |
Sep 14, 2010 | 16.40 | 16.80 | 16.40 | 16.71 | 1,797 | +0.28(+1.68%) |
Sep 13, 2010 | 16.38 | 16.48 | 16.33 | 16.43 | 6,858,520 | +0.12(+0.71%) |
Sep 10, 2010 | 16.23 | 16.35 | 16.21 | 16.32 | 4,566,018 | +0.08(+0.52%) |
Sep 09, 2010 | 16.24 | 16.29 | 16.21 | 16.23 | 4,509,899 | +0.08(+0.47%) |
Sep 08, 2010 | 16.04 | 16.22 | 16.00 | 16.16 | 7,260,037 | +0.13(+0.83%) |
Sep 07, 2010 | 16.11 | 16.17 | 16.01 | 16.03 | 718 | -0.09(-0.58%) |
Sep 03, 2010 | 16.15 | 16.19 | 16.03 | 16.12 | 6,852,391 | +0.02(+0.11%) |
Sep 02, 2010 | 16.11 | 16.16 | 15.99 | 16.10 | 7,985,998 | +0.07(+0.46%) |