Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.10 | 16.54 | 16.01 | 16.43 | 6,739,048 | +0.17(+1.06%) |
Nov 29, 2010 | 16.12 | 16.32 | 15.95 | 16.26 | 3,951,777 | -0.01(-0.04%) |
Nov 26, 2010 | 16.22 | 16.36 | 16.10 | 16.27 | 1,864,366 | -0.14(-0.88%) |
Nov 24, 2010 | 16.30 | 16.41 | 16.41 | 16.41 | 3,163,449 | +0.30(+1.84%) |
Nov 23, 2010 | 16.34 | 16.39 | 16.06 | 16.12 | 6,336,408 | -0.56(-3.38%) |
Nov 22, 2010 | 16.76 | 16.76 | 16.42 | 16.68 | 4,293,357 | -0.19(-1.14%) |
Nov 19, 2010 | 16.87 | 16.99 | 16.62 | 16.87 | 4,079,444 | -0.01(-0.08%) |
Nov 18, 2010 | 16.70 | 17.14 | 16.70 | 16.89 | 5,537,680 | +0.45(+2.72%) |
Nov 17, 2010 | 16.26 | 16.78 | 16.19 | 16.44 | 7,078,014 | +0.15(+0.93%) |
Nov 16, 2010 | 16.51 | 16.62 | 16.14 | 16.29 | 9,788,331 | -0.36(-2.19%) |
Nov 15, 2010 | 16.61 | 16.87 | 16.52 | 16.65 | 6,486,740 | +0.21(+1.30%) |
Nov 12, 2010 | 17.00 | 17.10 | 16.42 | 16.44 | 7,683,417 | -0.76(-4.44%) |
Nov 11, 2010 | 16.88 | 17.38 | 16.60 | 17.20 | 9,807,893 | +0.09(+0.52%) |
Nov 10, 2010 | 16.81 | 17.15 | 16.68 | 17.11 | 5,555,431 | +0.30(+1.80%) |
Nov 09, 2010 | 17.18 | 17.36 | 16.74 | 16.81 | 5,875,026 | -0.34(-2.01%) |
Nov 08, 2010 | 17.36 | 17.42 | 17.13 | 17.16 | 4,405,175 | -0.34(-1.97%) |
Nov 05, 2010 | 17.19 | 17.60 | 17.09 | 17.50 | 6,679,907 | +0.36(+2.13%) |
Nov 04, 2010 | 17.11 | 17.31 | 16.96 | 17.14 | 7,783,285 | +0.41(+2.47%) |
Nov 03, 2010 | 16.39 | 17.03 | 16.11 | 16.72 | 12,648,948 | -0.46(-2.68%) |
Nov 02, 2010 | 16.94 | 17.20 | 16.87 | 17.18 | 6,043,497 | +0.48(+2.88%) |
Nov 01, 2010 | 17.00 | 17.14 | 16.58 | 16.70 | 5,483,391 | -0.14(-0.86%) |
Oct 29, 2010 | 17.11 | 17.19 | 16.82 | 16.85 | 5,837,537 | -0.36(-2.12%) |
Oct 28, 2010 | 17.47 | 17.62 | 16.83 | 17.21 | 6,873,207 | -0.08(-0.48%) |
Oct 27, 2010 | 17.23 | 17.41 | 17.00 | 17.29 | 6,917,096 | -0.47(-2.67%) |
Oct 25, 2010 | 17.73 | 18.11 | 17.53 | 17.77 | 6,189,832 | -0.13(-0.73%) |
Oct 22, 2010 | 18.02 | 18.08 | 17.82 | 17.90 | 4,107,809 | -0.08(-0.46%) |
Oct 21, 2010 | 17.91 | 18.20 | 17.80 | 17.98 | 5,060,281 | +0.15(+0.85%) |
Oct 20, 2010 | 17.49 | 17.96 | 17.43 | 17.83 | 6,132,279 | +0.38(+2.17%) |
Oct 19, 2010 | 17.71 | 17.91 | 17.27 | 17.45 | 5,756,877 | -0.43(-2.42%) |
Oct 18, 2010 | 17.31 | 17.90 | 17.26 | 17.89 | 8,332,003 | +0.62(+3.59%) |
Oct 15, 2010 | 17.59 | 17.65 | 17.06 | 17.27 | 5,546,982 | -0.12(-0.71%) |
Oct 14, 2010 | 17.42 | 17.79 | 17.18 | 17.39 | 4,981,669 | -0.11(-0.63%) |
Oct 13, 2010 | 17.49 | 17.76 | 17.36 | 17.50 | 4,676,476 | +0.19(+1.11%) |
Oct 12, 2010 | 17.37 | 17.41 | 17.14 | 17.31 | 4,169,669 | -0.21(-1.18%) |
Oct 11, 2010 | 17.26 | 17.55 | 17.12 | 17.51 | 5,277,127 | +0.35(+2.05%) |
Oct 08, 2010 | 17.16 | 17.25 | 16.69 | 17.16 | 5,732,879 | +0.36(+2.17%) |
Oct 07, 2010 | 17.08 | 17.16 | 16.72 | 16.80 | 3,673,386 | -0.22(-1.29%) |
Oct 06, 2010 | 17.05 | 17.17 | 16.83 | 17.02 | 5,911,586 | +0.03(+0.16%) |
Oct 05, 2010 | 16.63 | 17.12 | 16.41 | 16.99 | 436 | +0.55(+3.35%) |
Oct 04, 2010 | 16.45 | 16.70 | 16.32 | 16.44 | 4,339,535 | -0.05(-0.29%) |
Oct 01, 2010 | 16.49 | 16.77 | 16.33 | 16.49 | 4,268,461 | +0.04(+0.22%) |
Sep 30, 2010 | 16.70 | 16.85 | 16.41 | 16.45 | 17,893 | -0.02(-0.10%) |
Sep 29, 2010 | 16.39 | 16.65 | 16.33 | 16.47 | 3,879,068 | -0.03(-0.21%) |
Sep 28, 2010 | 16.34 | 16.54 | 15.98 | 16.50 | 23,996 | +0.21(+1.31%) |
Sep 27, 2010 | 16.53 | 16.53 | 16.25 | 16.29 | 4,316,364 | -0.29(-1.74%) |
Sep 24, 2010 | 16.32 | 16.67 | 16.28 | 16.58 | 5,041,533 | +0.58(+3.66%) |
Sep 23, 2010 | 15.99 | 16.40 | 15.95 | 15.99 | 361 | -0.47(-2.88%) |
Sep 22, 2010 | 17.16 | 17.22 | 16.46 | 16.47 | 9,797,599 | -0.76(-4.39%) |
Sep 21, 2010 | 17.48 | 17.60 | 17.16 | 17.23 | 6,830,389 | -0.17(-0.99%) |
Sep 20, 2010 | 16.99 | 17.45 | 16.87 | 17.40 | 8,797,641 | +0.50(+2.97%) |
Sep 17, 2010 | 16.89 | 17.21 | 16.87 | 16.89 | 15,512,483 | -0.55(-3.16%) |
Sep 15, 2010 | 17.50 | 17.54 | 17.11 | 17.45 | 7,138,874 | -0.26(-1.48%) |
Sep 14, 2010 | 17.71 | 17.98 | 17.45 | 17.71 | 4,570,936 | -0.14(-0.81%) |
Sep 13, 2010 | 17.82 | 17.89 | 17.65 | 17.85 | 4,891,399 | +0.31(+1.76%) |
Sep 10, 2010 | 17.53 | 17.67 | 17.34 | 17.54 | 4,491,378 | +0.03(+0.16%) |
Sep 09, 2010 | 17.57 | 17.69 | 17.16 | 17.51 | 5,736 | +0.35(+2.04%) |
Sep 08, 2010 | 17.16 | 17.62 | 17.10 | 17.16 | 6,612,345 | +0.03(+0.16%) |
Sep 07, 2010 | 17.34 | 17.53 | 16.79 | 17.14 | 468 | -0.81(-4.52%) |
Sep 03, 2010 | 17.38 | 17.95 | 17.23 | 17.95 | 9,498,351 | +0.75(+4.36%) |
Sep 02, 2010 | 17.03 | 17.26 | 16.81 | 17.20 | 6,446,285 | +0.19(+1.13%) |