Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.89 | 18.10 | 17.78 | 17.96 | 204,925 | -0.06(-0.36%) |
Nov 29, 2010 | 17.96 | 18.06 | 17.67 | 18.03 | 346,501 | +0.00(+0.00%) |
Nov 26, 2010 | 17.99 | 18.08 | 17.99 | 18.03 | 99,807 | -0.15(-0.85%) |
Nov 24, 2010 | 17.89 | 18.18 | 18.18 | 18.18 | 249,944 | +0.37(+2.09%) |
Nov 23, 2010 | 17.99 | 17.99 | 17.73 | 17.81 | 152,984 | -0.37(-2.05%) |
Nov 22, 2010 | 18.00 | 18.20 | 17.87 | 18.18 | 152,366 | +0.13(+0.72%) |
Nov 19, 2010 | 17.97 | 18.07 | 17.81 | 18.05 | 145,972 | +0.08(+0.45%) |
Nov 18, 2010 | 17.93 | 18.10 | 17.87 | 17.97 | 173,428 | +0.34(+1.93%) |
Nov 17, 2010 | 17.68 | 17.76 | 17.53 | 17.63 | 171,606 | +0.02(+0.14%) |
Nov 16, 2010 | 17.82 | 17.82 | 17.48 | 17.60 | 202,808 | -0.35(-1.94%) |
Nov 15, 2010 | 18.09 | 18.17 | 17.94 | 17.95 | 169,713 | -0.01(-0.05%) |
Nov 12, 2010 | 18.24 | 18.24 | 17.86 | 17.96 | 222,607 | -0.37(-2.03%) |
Nov 11, 2010 | 18.16 | 18.36 | 18.12 | 18.33 | 172,242 | +0.06(+0.36%) |
Nov 10, 2010 | 18.19 | 18.29 | 17.97 | 18.27 | 159,544 | +0.11(+0.58%) |
Nov 09, 2010 | 18.63 | 18.63 | 18.07 | 18.16 | 237,829 | -0.35(-1.88%) |
Nov 08, 2010 | 18.37 | 18.54 | 18.36 | 18.51 | 155,946 | +0.06(+0.35%) |
Nov 05, 2010 | 18.39 | 18.55 | 18.35 | 18.45 | 279,019 | +0.14(+0.75%) |
Nov 04, 2010 | 18.12 | 18.32 | 18.07 | 18.31 | 378,745 | +0.50(+2.82%) |
Nov 03, 2010 | 17.88 | 17.88 | 17.60 | 17.81 | 209,415 | -0.02(-0.14%) |
Nov 02, 2010 | 17.86 | 17.93 | 17.78 | 17.83 | 250,851 | +0.15(+0.87%) |
Nov 01, 2010 | 17.72 | 17.90 | 17.56 | 17.68 | 119,488 | +0.04(+0.23%) |
Oct 29, 2010 | 17.47 | 17.66 | 17.43 | 17.64 | 256,972 | +0.14(+0.78%) |
Oct 28, 2010 | 17.63 | 17.69 | 17.40 | 17.50 | 152,522 | -0.04(-0.23%) |
Oct 27, 2010 | 17.58 | 17.58 | 17.32 | 17.54 | 236,205 | -0.27(-1.50%) |
Oct 25, 2010 | 17.82 | 17.95 | 17.73 | 17.81 | 213,154 | +0.27(+1.57%) |
Oct 22, 2010 | 17.71 | 17.71 | 17.47 | 17.53 | 204,542 | -0.05(-0.27%) |
Oct 21, 2010 | 17.75 | 17.77 | 17.41 | 17.58 | 154,105 | -0.02(-0.09%) |
Oct 20, 2010 | 17.23 | 17.68 | 17.23 | 17.60 | 232,676 | +0.38(+2.19%) |
Oct 19, 2010 | 17.33 | 17.46 | 17.13 | 17.22 | 332,136 | -0.38(-2.17%) |
Oct 18, 2010 | 17.52 | 17.60 | 17.45 | 17.60 | 191,742 | +0.06(+0.35%) |
Oct 15, 2010 | 17.70 | 17.70 | 17.34 | 17.54 | 212,382 | +0.02(+0.14%) |
Oct 14, 2010 | 17.64 | 17.66 | 17.41 | 17.52 | 128,964 | -0.15(-0.83%) |
Oct 13, 2010 | 17.65 | 17.75 | 17.50 | 17.66 | 267,178 | +0.25(+1.42%) |
Oct 12, 2010 | 17.35 | 17.46 | 17.15 | 17.41 | 231,241 | +0.00(+0.02%) |
Oct 11, 2010 | 17.52 | 17.52 | 17.35 | 17.41 | 247,343 | +0.02(+0.09%) |
Oct 08, 2010 | 17.39 | 17.43 | 17.23 | 17.39 | 224,166 | +0.22(+1.28%) |
Oct 07, 2010 | 17.38 | 17.38 | 17.03 | 17.17 | 163,169 | -0.07(-0.42%) |
Oct 06, 2010 | 17.22 | 17.29 | 17.16 | 17.25 | 363,981 | +0.06(+0.38%) |
Oct 05, 2010 | 16.94 | 17.25 | 16.92 | 17.18 | 280,247 | +0.42(+2.52%) |
Oct 04, 2010 | 16.98 | 16.98 | 16.65 | 16.76 | 256,949 | -0.24(-1.38%) |
Oct 01, 2010 | 17.00 | 17.10 | 16.90 | 17.00 | 177,058 | +0.11(+0.62%) |
Sep 30, 2010 | 17.12 | 17.12 | 16.76 | 16.89 | 409,250 | -0.06(-0.34%) |
Sep 29, 2010 | 17.10 | 17.10 | 16.89 | 16.95 | 367,237 | -0.05(-0.31%) |
Sep 28, 2010 | 16.95 | 17.03 | 16.64 | 17.00 | 221,728 | +0.12(+0.70%) |
Sep 27, 2010 | 16.98 | 17.00 | 16.85 | 16.88 | 485,703 | -0.02(-0.14%) |
Sep 24, 2010 | 16.82 | 16.92 | 16.65 | 16.91 | 378,951 | +0.43(+2.64%) |
Sep 23, 2010 | 16.60 | 16.69 | 16.41 | 16.47 | 934,131 | -0.16(-0.96%) |
Sep 22, 2010 | 16.74 | 16.83 | 16.61 | 16.63 | 1,681,993 | -0.06(-0.39%) |
Sep 21, 2010 | 16.81 | 16.81 | 16.62 | 16.70 | 2,765,657 | -0.10(-0.58%) |
Sep 20, 2010 | 16.66 | 16.83 | 16.49 | 16.79 | 214,242 | +0.09(+0.53%) |
Sep 17, 2010 | 16.70 | 16.75 | 16.59 | 16.70 | 136,843 | +0.07(+0.44%) |
Sep 15, 2010 | 16.55 | 16.66 | 16.45 | 16.63 | 229,527 | +0.01(+0.05%) |
Sep 14, 2010 | 16.63 | 16.71 | 16.54 | 16.62 | 224,832 | -0.01(-0.05%) |
Sep 13, 2010 | 16.55 | 16.65 | 16.52 | 16.63 | 289,010 | +0.28(+1.69%) |
Sep 10, 2010 | 16.41 | 16.44 | 16.31 | 16.36 | 136,102 | +0.04(+0.25%) |
Sep 09, 2010 | 16.43 | 16.45 | 16.25 | 16.31 | 155,591 | -0.01(-0.05%) |
Sep 08, 2010 | 16.40 | 16.43 | 16.30 | 16.32 | 90,874 | +0.05(+0.30%) |
Sep 07, 2010 | 16.43 | 16.45 | 16.24 | 16.27 | 120,409 | -0.20(-1.23%) |
Sep 03, 2010 | 16.45 | 16.53 | 16.33 | 16.48 | 67,846 | +0.19(+1.14%) |
Sep 02, 2010 | 16.10 | 16.31 | 16.06 | 16.29 | 85,870 | +0.26(+1.62%) |