Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.29 | 18.40 | 18.13 | 18.39 | 1,886,193 | -0.01(-0.05%) |
Nov 29, 2010 | 18.46 | 18.48 | 17.95 | 18.40 | 1,754,668 | -0.19(-1.01%) |
Nov 26, 2010 | 18.40 | 18.61 | 18.40 | 18.59 | 889,503 | +0.11(+0.61%) |
Nov 24, 2010 | 18.44 | 18.48 | 18.48 | 18.48 | 673,010 | +0.15(+0.82%) |
Nov 23, 2010 | 18.16 | 18.40 | 18.04 | 18.33 | 1,089,449 | +0.11(+0.62%) |
Nov 22, 2010 | 18.15 | 18.30 | 18.07 | 18.22 | 1,081,069 | +0.03(+0.16%) |
Nov 19, 2010 | 17.98 | 18.19 | 17.88 | 18.19 | 1,644,733 | +0.24(+1.34%) |
Nov 18, 2010 | 18.13 | 18.22 | 17.95 | 17.95 | 1,114,419 | -0.14(-0.79%) |
Nov 17, 2010 | 18.11 | 18.28 | 18.05 | 18.09 | 2,128,673 | +0.07(+0.42%) |
Nov 16, 2010 | 18.51 | 18.51 | 17.92 | 18.01 | 2,156,323 | -0.39(-2.12%) |
Nov 15, 2010 | 18.42 | 18.53 | 18.33 | 18.40 | 1,257,317 | +0.19(+1.06%) |
Nov 12, 2010 | 18.47 | 18.50 | 18.18 | 18.21 | 1,331,373 | -0.28(-1.53%) |
Nov 11, 2010 | 18.41 | 18.50 | 18.26 | 18.49 | 1,523,422 | +0.10(+0.53%) |
Nov 10, 2010 | 18.17 | 18.43 | 18.14 | 18.40 | 1,009,754 | +0.23(+1.27%) |
Nov 09, 2010 | 18.41 | 18.47 | 18.09 | 18.17 | 1,285,411 | -0.21(-1.13%) |
Nov 08, 2010 | 18.40 | 18.40 | 18.23 | 18.37 | 1,140,524 | -0.07(-0.36%) |
Nov 05, 2010 | 18.38 | 18.45 | 18.17 | 18.44 | 1,797,920 | +0.20(+1.10%) |
Nov 04, 2010 | 18.33 | 18.49 | 18.11 | 18.24 | 2,683,292 | +0.33(+1.83%) |
Nov 03, 2010 | 17.72 | 18.00 | 17.69 | 17.91 | 2,117,245 | +0.17(+0.96%) |
Nov 02, 2010 | 17.75 | 17.86 | 17.66 | 17.74 | 2,509,248 | +0.10(+0.59%) |
Nov 01, 2010 | 17.88 | 17.88 | 17.48 | 17.64 | 1,811,404 | -0.11(-0.63%) |
Oct 29, 2010 | 17.77 | 17.84 | 17.62 | 17.75 | 977,602 | -0.01(-0.08%) |
Oct 28, 2010 | 17.84 | 17.93 | 17.71 | 17.76 | 897,363 | +0.00(+0.00%) |
Oct 27, 2010 | 17.57 | 17.82 | 17.53 | 17.76 | 1,607,458 | +0.26(+1.49%) |
Oct 25, 2010 | 17.72 | 17.73 | 17.46 | 17.50 | 841,882 | -0.10(-0.55%) |
Oct 22, 2010 | 17.74 | 17.76 | 17.51 | 17.60 | 533,256 | -0.04(-0.25%) |
Oct 21, 2010 | 17.75 | 17.82 | 17.52 | 17.64 | 688,812 | -0.09(-0.50%) |
Oct 20, 2010 | 17.71 | 17.76 | 17.64 | 17.73 | 1,023,521 | +0.10(+0.55%) |
Oct 19, 2010 | 17.50 | 17.84 | 17.50 | 17.64 | 1,669,275 | +0.06(+0.34%) |
Oct 18, 2010 | 17.62 | 17.67 | 17.56 | 17.58 | 959,759 | +0.01(+0.04%) |
Oct 15, 2010 | 17.62 | 17.65 | 17.48 | 17.57 | 2,076,800 | +0.09(+0.51%) |
Oct 14, 2010 | 17.46 | 17.53 | 17.43 | 17.48 | 1,339,124 | +0.04(+0.21%) |
Oct 13, 2010 | 17.79 | 17.80 | 17.44 | 17.44 | 1,580,356 | -0.19(-1.05%) |
Oct 12, 2010 | 17.58 | 17.66 | 17.33 | 17.63 | 1,121,170 | +0.04(+0.25%) |
Oct 11, 2010 | 17.64 | 17.66 | 17.52 | 17.59 | 590,627 | -0.03(-0.17%) |
Oct 08, 2010 | 17.62 | 17.70 | 17.52 | 17.62 | 1,090,368 | -0.05(-0.29%) |
Oct 07, 2010 | 17.74 | 17.82 | 17.54 | 17.67 | 1,063,422 | +0.02(+0.13%) |
Oct 06, 2010 | 17.61 | 17.68 | 17.36 | 17.64 | 1,195,900 | +0.04(+0.21%) |
Oct 05, 2010 | 17.61 | 17.66 | 17.48 | 17.61 | 1,171,906 | +0.16(+0.94%) |
Oct 04, 2010 | 17.49 | 17.52 | 17.19 | 17.44 | 1,339,061 | -0.04(-0.26%) |
Oct 01, 2010 | 17.49 | 17.50 | 17.21 | 17.49 | 1,658,246 | +0.20(+1.13%) |
Sep 30, 2010 | 17.29 | 17.47 | 17.21 | 17.29 | 6,953 | +0.15(+0.90%) |
Sep 29, 2010 | 17.16 | 17.37 | 17.10 | 17.14 | 2,567,219 | -0.16(-0.90%) |
Sep 28, 2010 | 17.45 | 17.45 | 17.05 | 17.30 | 1,706,434 | -0.04(-0.26%) |
Sep 27, 2010 | 17.38 | 17.48 | 17.21 | 17.34 | 923,765 | -0.12(-0.68%) |
Sep 24, 2010 | 17.38 | 17.46 | 17.21 | 17.46 | 847,872 | +0.33(+1.95%) |
Sep 23, 2010 | 17.12 | 17.30 | 16.98 | 17.12 | 916,043 | -0.15(-0.86%) |
Sep 22, 2010 | 17.08 | 17.38 | 17.07 | 17.27 | 1,378,618 | +0.13(+0.78%) |
Sep 21, 2010 | 17.27 | 17.31 | 17.11 | 17.14 | 1,958,606 | -0.10(-0.56%) |
Sep 20, 2010 | 17.24 | 17.33 | 17.07 | 17.24 | 1,316,357 | +0.04(+0.22%) |
Sep 17, 2010 | 17.20 | 17.22 | 16.79 | 17.20 | 2,100,799 | +0.22(+1.27%) |
Sep 15, 2010 | 16.98 | 16.99 | 16.75 | 16.98 | 751,545 | +0.05(+0.31%) |
Sep 14, 2010 | 16.92 | 17.03 | 16.83 | 16.93 | 1,105,797 | +0.01(+0.04%) |
Sep 13, 2010 | 16.79 | 16.95 | 16.72 | 16.92 | 1,065,137 | +0.12(+0.71%) |
Sep 10, 2010 | 16.82 | 16.83 | 16.71 | 16.81 | 1,830,452 | +0.04(+0.22%) |
Sep 09, 2010 | 16.78 | 16.94 | 16.68 | 16.77 | 1,066,974 | +0.04(+0.27%) |
Sep 08, 2010 | 16.47 | 16.89 | 16.47 | 16.72 | 1,181,705 | -0.28(-1.66%) |
Sep 07, 2010 | 17.19 | 17.24 | 16.97 | 17.01 | 250 | -0.34(-1.97%) |
Sep 03, 2010 | 17.42 | 17.42 | 17.18 | 17.35 | 884,548 | +0.06(+0.34%) |
Sep 02, 2010 | 17.20 | 17.31 | 17.06 | 17.29 | 262 | +0.16(+0.96%) |