Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.85 | 16.92 | 16.84 | 16.87 | 8,910,685 | -0.04(-0.23%) |
Nov 29, 2010 | 16.82 | 16.94 | 16.82 | 16.91 | 4,030,507 | +0.09(+0.53%) |
Nov 26, 2010 | 16.86 | 16.91 | 16.82 | 16.82 | 1,820,682 | -0.07(-0.40%) |
Nov 24, 2010 | 16.90 | 16.89 | 16.89 | 16.89 | 5,934,750 | +0.09(+0.55%) |
Nov 23, 2010 | 16.98 | 16.99 | 16.79 | 16.80 | 11,860,928 | -0.24(-1.39%) |
Nov 22, 2010 | 17.08 | 17.10 | 17.00 | 17.03 | 4,398,126 | -0.09(-0.54%) |
Nov 19, 2010 | 17.10 | 17.13 | 17.05 | 17.13 | 4,156,357 | +0.01(+0.05%) |
Nov 18, 2010 | 17.05 | 17.12 | 17.02 | 17.12 | 5,941,398 | +0.18(+1.08%) |
Nov 17, 2010 | 16.92 | 16.97 | 16.90 | 16.94 | 9,504,884 | +0.07(+0.40%) |
Nov 16, 2010 | 17.01 | 17.01 | 16.82 | 16.87 | 12,265,076 | -0.18(-1.04%) |
Nov 15, 2010 | 17.11 | 17.13 | 17.00 | 17.05 | 7,737,892 | -0.03(-0.17%) |
Nov 12, 2010 | 17.11 | 17.15 | 17.05 | 17.08 | 8,929,141 | -0.06(-0.35%) |
Nov 11, 2010 | 17.13 | 17.18 | 17.02 | 17.14 | 7,090,647 | -0.06(-0.37%) |
Nov 10, 2010 | 17.30 | 17.30 | 17.18 | 17.20 | 6,946,678 | -0.10(-0.59%) |
Nov 09, 2010 | 17.38 | 17.38 | 17.26 | 17.30 | 4,865,141 | -0.03(-0.20%) |
Nov 08, 2010 | 17.37 | 17.39 | 17.32 | 17.33 | 6,339,981 | -0.09(-0.51%) |
Nov 05, 2010 | 17.47 | 17.47 | 17.37 | 17.42 | 7,695,893 | -0.06(-0.32%) |
Nov 04, 2010 | 17.35 | 17.51 | 17.34 | 17.48 | 8,895,090 | +0.18(+1.03%) |
Nov 03, 2010 | 17.22 | 17.31 | 17.19 | 17.30 | 9,276,430 | +0.08(+0.47%) |
Nov 02, 2010 | 17.16 | 17.22 | 17.16 | 17.22 | 4,648,481 | +0.09(+0.54%) |
Nov 01, 2010 | 17.20 | 17.22 | 17.12 | 17.13 | 9,415,178 | +0.17(+1.00%) |
Oct 29, 2010 | 16.94 | 16.96 | 16.92 | 16.96 | 5,093,880 | +0.03(+0.19%) |
Oct 28, 2010 | 16.92 | 16.93 | 16.90 | 16.92 | 2,817,443 | +0.02(+0.12%) |
Oct 27, 2010 | 16.89 | 16.91 | 16.86 | 16.90 | 2,759,074 | +0.04(+0.22%) |
Oct 25, 2010 | 16.86 | 16.90 | 16.84 | 16.87 | 5,174,234 | +0.05(+0.30%) |
Oct 22, 2010 | 16.80 | 16.82 | 16.76 | 16.82 | 3,370,904 | +0.06(+0.37%) |
Oct 21, 2010 | 16.77 | 16.77 | 16.72 | 16.75 | 3,747,071 | -0.01(-0.07%) |
Oct 20, 2010 | 16.69 | 16.77 | 16.67 | 16.77 | 4,602,322 | +0.11(+0.67%) |
Oct 19, 2010 | 16.66 | 16.71 | 16.66 | 16.66 | 4,684,721 | -0.07(-0.42%) |
Oct 18, 2010 | 16.69 | 16.73 | 16.68 | 16.73 | 4,005,770 | +0.06(+0.37%) |
Oct 15, 2010 | 16.70 | 16.71 | 16.66 | 16.66 | 5,350,077 | +0.02(+0.10%) |
Oct 14, 2010 | 16.76 | 16.76 | 16.63 | 16.65 | 5,436,793 | -0.11(-0.64%) |
Oct 13, 2010 | 16.70 | 16.76 | 16.69 | 16.75 | 5,880,249 | +0.08(+0.50%) |
Oct 12, 2010 | 16.69 | 16.70 | 16.66 | 16.67 | 5,325,963 | -0.02(-0.10%) |
Oct 11, 2010 | 16.70 | 16.71 | 16.67 | 16.69 | 3,357,879 | +0.00(+0.00%) |
Oct 08, 2010 | 16.69 | 16.69 | 16.62 | 16.69 | 7,308,738 | +0.02(+0.15%) |
Oct 07, 2010 | 16.60 | 16.66 | 16.58 | 16.66 | 4,176,221 | +0.10(+0.58%) |
Oct 06, 2010 | 16.61 | 16.61 | 16.56 | 16.57 | 5,111,805 | -0.02(-0.10%) |
Oct 05, 2010 | 16.52 | 16.60 | 16.51 | 16.58 | 4,780,137 | +0.10(+0.58%) |
Oct 04, 2010 | 16.51 | 16.54 | 16.47 | 16.49 | 4,257,641 | -0.04(-0.25%) |
Oct 01, 2010 | 16.53 | 16.56 | 16.49 | 16.53 | 8,879,921 | +0.29(+1.78%) |
Sep 30, 2010 | 16.23 | 16.25 | 16.17 | 16.24 | 9,037,471 | +0.06(+0.38%) |
Sep 29, 2010 | 16.17 | 16.22 | 16.16 | 16.18 | 4,737,687 | +0.03(+0.20%) |
Sep 28, 2010 | 16.15 | 16.15 | 16.09 | 16.15 | 3,682,283 | +0.03(+0.20%) |
Sep 27, 2010 | 16.12 | 16.16 | 16.10 | 16.12 | 5,597,619 | +0.02(+0.10%) |
Sep 24, 2010 | 16.04 | 16.11 | 16.04 | 16.10 | 5,199,133 | +0.08(+0.48%) |
Sep 23, 2010 | 16.03 | 16.05 | 15.99 | 16.02 | 3,801,496 | -0.01(-0.08%) |
Sep 22, 2010 | 16.07 | 16.10 | 16.03 | 16.03 | 4,533,344 | -0.04(-0.25%) |
Sep 21, 2010 | 16.15 | 16.15 | 16.07 | 16.07 | 3,975,435 | -0.04(-0.28%) |
Sep 20, 2010 | 16.12 | 16.14 | 16.10 | 16.12 | 4,403,111 | +0.05(+0.33%) |
Sep 17, 2010 | 16.07 | 16.12 | 16.07 | 16.07 | 3,346,031 | +0.02(+0.15%) |
Sep 15, 2010 | 16.03 | 16.06 | 16.01 | 16.04 | 2,923,928 | +0.01(+0.05%) |
Sep 14, 2010 | 16.05 | 16.06 | 16.00 | 16.03 | 3,650,277 | +0.00(+0.03%) |
Sep 13, 2010 | 15.96 | 16.05 | 15.96 | 16.03 | 8,378,101 | +0.09(+0.56%) |
Sep 10, 2010 | 15.95 | 15.95 | 15.90 | 15.94 | 5,669,248 | +0.02(+0.14%) |
Sep 09, 2010 | 15.89 | 15.94 | 15.89 | 15.92 | 4,551,369 | +0.07(+0.42%) |
Sep 08, 2010 | 15.87 | 15.89 | 15.84 | 15.85 | 5,115,596 | +0.01(+0.05%) |
Sep 07, 2010 | 15.84 | 15.87 | 15.81 | 15.84 | 1,231 | +0.01(+0.08%) |
Sep 03, 2010 | 15.91 | 15.91 | 15.82 | 15.83 | 6,625,758 | -0.01(-0.05%) |
Sep 02, 2010 | 15.81 | 15.85 | 15.80 | 15.84 | 2,463 | +0.03(+0.18%) |