Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.30 | 18.42 | 18.25 | 18.35 | 4,239,269 | -0.10(-0.56%) |
Nov 29, 2010 | 18.30 | 18.51 | 18.14 | 18.46 | 3,793,452 | +0.03(+0.14%) |
Nov 26, 2010 | 18.35 | 18.48 | 18.25 | 18.43 | 1,092,893 | -0.10(-0.52%) |
Nov 24, 2010 | 18.29 | 18.53 | 18.53 | 18.53 | 3,735,827 | +0.39(+2.16%) |
Nov 23, 2010 | 18.17 | 18.18 | 17.95 | 18.14 | 3,443,673 | -0.19(-1.02%) |
Nov 22, 2010 | 18.14 | 18.33 | 18.04 | 18.32 | 2,973,852 | +0.08(+0.42%) |
Nov 19, 2010 | 18.11 | 18.26 | 18.02 | 18.24 | 4,101,580 | +0.13(+0.71%) |
Nov 18, 2010 | 18.02 | 18.25 | 17.92 | 18.12 | 3,529,615 | +0.23(+1.29%) |
Nov 17, 2010 | 17.74 | 17.90 | 17.66 | 17.88 | 4,414,016 | +0.13(+0.76%) |
Nov 16, 2010 | 17.89 | 17.95 | 17.65 | 17.75 | 7,271,745 | -0.27(-1.50%) |
Nov 15, 2010 | 18.03 | 18.09 | 17.94 | 18.02 | 4,713,518 | +0.17(+0.97%) |
Nov 12, 2010 | 17.78 | 17.96 | 17.70 | 17.85 | 4,763,915 | -0.01(-0.07%) |
Nov 11, 2010 | 17.69 | 17.88 | 17.69 | 17.86 | 3,913,646 | +0.01(+0.07%) |
Nov 10, 2010 | 17.86 | 17.93 | 17.72 | 17.85 | 5,181,176 | -0.01(-0.07%) |
Nov 09, 2010 | 17.97 | 18.01 | 17.78 | 17.86 | 6,517,608 | -0.06(-0.36%) |
Nov 08, 2010 | 18.10 | 18.20 | 17.90 | 17.92 | 5,181,260 | -0.21(-1.17%) |
Nov 05, 2010 | 18.23 | 18.23 | 18.08 | 18.14 | 5,439,809 | -0.05(-0.25%) |
Nov 04, 2010 | 18.31 | 18.35 | 18.11 | 18.18 | 6,800,895 | +0.09(+0.50%) |
Nov 03, 2010 | 18.01 | 18.21 | 17.97 | 18.09 | 5,396,484 | +0.07(+0.39%) |
Nov 02, 2010 | 17.99 | 18.09 | 17.88 | 18.02 | 5,083,749 | +0.21(+1.19%) |
Nov 01, 2010 | 17.87 | 17.98 | 17.72 | 17.81 | 3,779,600 | -0.03(-0.18%) |
Oct 29, 2010 | 17.81 | 17.85 | 17.71 | 17.84 | 3,064,342 | +0.03(+0.14%) |
Oct 28, 2010 | 17.74 | 17.85 | 17.71 | 17.81 | 4,638,002 | +0.14(+0.76%) |
Oct 27, 2010 | 17.71 | 17.74 | 17.57 | 17.68 | 7,137,502 | -0.15(-0.86%) |
Oct 25, 2010 | 17.93 | 17.96 | 17.81 | 17.83 | 9,306,862 | +0.03(+0.14%) |
Oct 22, 2010 | 17.80 | 17.88 | 17.68 | 17.81 | 9,807,984 | +0.05(+0.29%) |
Oct 21, 2010 | 17.74 | 17.99 | 17.65 | 17.75 | 10,276,024 | +0.10(+0.58%) |
Oct 20, 2010 | 17.48 | 17.72 | 17.46 | 17.65 | 4,587,589 | +0.24(+1.35%) |
Oct 19, 2010 | 17.49 | 17.60 | 17.31 | 17.42 | 6,123,089 | -0.15(-0.87%) |
Oct 18, 2010 | 17.73 | 17.74 | 17.43 | 17.57 | 9,905,098 | +0.01(+0.07%) |
Oct 15, 2010 | 17.65 | 17.73 | 17.49 | 17.56 | 4,934,448 | +0.01(+0.04%) |
Oct 14, 2010 | 17.56 | 17.66 | 17.41 | 17.55 | 3,948,025 | -0.02(-0.11%) |
Oct 13, 2010 | 17.46 | 17.71 | 17.38 | 17.57 | 6,465,291 | +0.22(+1.28%) |
Oct 12, 2010 | 17.42 | 17.46 | 17.20 | 17.35 | 5,518,609 | -0.08(-0.44%) |
Oct 11, 2010 | 17.44 | 17.56 | 17.37 | 17.42 | 2,394,475 | -0.05(-0.29%) |
Oct 08, 2010 | 17.57 | 17.63 | 17.36 | 17.48 | 3,624,227 | -0.06(-0.36%) |
Oct 07, 2010 | 17.60 | 17.68 | 17.46 | 17.54 | 5,083,739 | +0.05(+0.29%) |
Oct 06, 2010 | 17.49 | 17.53 | 17.36 | 17.49 | 3,867,041 | -0.06(-0.33%) |
Oct 05, 2010 | 17.55 | 17.68 | 17.48 | 17.55 | 5,792,076 | +0.24(+1.36%) |
Oct 04, 2010 | 17.36 | 17.41 | 17.18 | 17.31 | 6,090,332 | -0.03(-0.15%) |
Oct 01, 2010 | 17.51 | 17.79 | 17.30 | 17.34 | 6,236,097 | -0.15(-0.84%) |
Sep 30, 2010 | 17.49 | 17.63 | 17.31 | 17.48 | 9,398,259 | +0.15(+0.88%) |
Sep 29, 2010 | 17.22 | 17.34 | 17.11 | 17.33 | 6,609,875 | +0.05(+0.29%) |
Sep 28, 2010 | 17.17 | 17.32 | 16.89 | 17.28 | 9,504,209 | +0.15(+0.89%) |
Sep 27, 2010 | 17.23 | 17.29 | 17.09 | 17.13 | 9,088,029 | -0.19(-1.10%) |
Sep 24, 2010 | 16.89 | 17.32 | 16.74 | 17.32 | 9,108,186 | +0.62(+3.73%) |
Sep 23, 2010 | 16.76 | 16.94 | 16.64 | 16.69 | 4,473,327 | -0.16(-0.94%) |
Sep 22, 2010 | 16.83 | 16.95 | 16.72 | 16.85 | 5,383,299 | +0.10(+0.57%) |
Sep 21, 2010 | 17.00 | 17.01 | 16.70 | 16.76 | 5,532,529 | -0.20(-1.16%) |
Sep 20, 2010 | 16.57 | 16.98 | 16.52 | 16.95 | 8,996,256 | +0.45(+2.74%) |
Sep 17, 2010 | 16.53 | 16.55 | 16.46 | 16.50 | 6,086,999 | +0.05(+0.31%) |
Sep 15, 2010 | 16.44 | 16.52 | 16.38 | 16.45 | 5,052,738 | +0.01(+0.08%) |
Sep 14, 2010 | 16.53 | 16.59 | 16.39 | 16.44 | 4,123,594 | -0.08(-0.50%) |
Sep 13, 2010 | 16.64 | 16.64 | 16.48 | 16.52 | 4,231,061 | +0.08(+0.50%) |
Sep 10, 2010 | 16.45 | 16.50 | 16.35 | 16.44 | 4,125,605 | +0.04(+0.23%) |
Sep 09, 2010 | 16.55 | 16.58 | 16.33 | 16.40 | 3,921,626 | +0.02(+0.12%) |
Sep 08, 2010 | 16.38 | 16.45 | 16.36 | 16.38 | 2,902,677 | +0.04(+0.23%) |
Sep 07, 2010 | 16.64 | 16.71 | 16.33 | 16.34 | 2,884,381 | -0.36(-2.17%) |
Sep 03, 2010 | 16.71 | 16.83 | 16.67 | 16.71 | 4,110,591 | +0.17(+1.04%) |
Sep 02, 2010 | 16.24 | 16.54 | 16.15 | 16.53 | 4,399,212 | +0.32(+1.96%) |