Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.36 | 17.65 | 17.36 | 17.51 | 3,800,071 | -0.28(-1.58%) |
Nov 29, 2010 | 17.80 | 17.82 | 17.53 | 17.79 | 2,572,673 | -0.26(-1.46%) |
Nov 26, 2010 | 18.05 | 18.18 | 18.02 | 18.05 | 1,168,687 | -0.29(-1.57%) |
Nov 24, 2010 | 18.30 | 18.34 | 18.34 | 18.34 | 1,280,964 | +0.12(+0.65%) |
Nov 23, 2010 | 18.34 | 18.40 | 18.14 | 18.22 | 2,326,746 | -0.61(-3.23%) |
Nov 22, 2010 | 18.85 | 18.94 | 18.62 | 18.83 | 1,346,315 | -0.14(-0.73%) |
Nov 19, 2010 | 18.87 | 18.97 | 18.77 | 18.97 | 1,448,649 | +0.08(+0.40%) |
Nov 18, 2010 | 18.84 | 18.95 | 18.79 | 18.89 | 1,797,454 | +0.47(+2.55%) |
Nov 17, 2010 | 18.38 | 18.59 | 18.37 | 18.42 | 1,849,476 | +0.09(+0.48%) |
Nov 16, 2010 | 18.57 | 18.61 | 18.22 | 18.33 | 2,281,860 | -0.31(-1.68%) |
Nov 15, 2010 | 18.81 | 18.85 | 18.65 | 18.65 | 1,704,359 | -0.06(-0.30%) |
Nov 12, 2010 | 18.66 | 18.82 | 18.62 | 18.70 | 1,623,783 | -0.18(-0.96%) |
Nov 11, 2010 | 18.80 | 18.89 | 18.74 | 18.89 | 2,005,369 | -0.06(-0.33%) |
Nov 10, 2010 | 18.84 | 18.97 | 18.65 | 18.95 | 2,097,321 | +0.05(+0.27%) |
Nov 09, 2010 | 19.08 | 19.14 | 18.83 | 18.90 | 2,519,507 | -0.27(-1.43%) |
Nov 08, 2010 | 18.99 | 19.19 | 18.99 | 19.17 | 1,914,234 | -0.13(-0.67%) |
Nov 05, 2010 | 19.38 | 19.49 | 19.20 | 19.30 | 2,575,092 | -0.09(-0.45%) |
Nov 04, 2010 | 19.30 | 19.51 | 19.18 | 19.39 | 5,812,905 | +1.18(+6.51%) |
Nov 03, 2010 | 18.27 | 18.29 | 18.03 | 18.21 | 1,764,704 | -0.01(-0.07%) |
Nov 02, 2010 | 18.23 | 18.24 | 18.17 | 18.22 | 1,960,923 | +0.27(+1.49%) |
Nov 01, 2010 | 17.98 | 18.07 | 17.86 | 17.95 | 2,689,866 | -0.05(-0.28%) |
Oct 29, 2010 | 17.96 | 18.03 | 17.89 | 18.00 | 1,791,597 | +0.10(+0.55%) |
Oct 28, 2010 | 17.91 | 17.98 | 17.77 | 17.90 | 2,292,260 | +0.20(+1.16%) |
Oct 27, 2010 | 17.76 | 17.81 | 17.58 | 17.70 | 3,182,694 | -0.48(-2.63%) |
Oct 25, 2010 | 18.32 | 18.38 | 18.13 | 18.17 | 1,987,150 | +0.08(+0.45%) |
Oct 22, 2010 | 17.98 | 18.10 | 17.95 | 18.09 | 4,652,546 | -0.02(-0.14%) |
Oct 21, 2010 | 18.05 | 18.19 | 17.96 | 18.12 | 6,917,308 | +0.40(+2.28%) |
Oct 20, 2010 | 17.54 | 17.82 | 17.62 | 17.72 | 4,630,671 | +0.18(+1.03%) |
Oct 19, 2010 | 17.52 | 17.67 | 17.45 | 17.54 | 3,725,108 | -0.47(-2.62%) |
Oct 18, 2010 | 17.92 | 18.06 | 17.91 | 18.01 | 2,282,742 | -0.12(-0.65%) |
Oct 15, 2010 | 18.21 | 18.24 | 18.06 | 18.12 | 1,928,835 | -0.09(-0.48%) |
Oct 14, 2010 | 18.17 | 18.29 | 18.12 | 18.21 | 2,484,334 | +0.23(+1.28%) |
Oct 13, 2010 | 17.98 | 18.02 | 17.88 | 17.98 | 2,014,191 | +0.20(+1.12%) |
Oct 12, 2010 | 17.62 | 17.83 | 17.52 | 17.78 | 2,832,418 | -0.07(-0.38%) |
Oct 11, 2010 | 17.83 | 17.89 | 17.76 | 17.85 | 2,246,461 | -0.20(-1.13%) |
Oct 08, 2010 | 18.06 | 18.09 | 17.92 | 18.06 | 4,090,296 | -0.18(-0.99%) |
Oct 07, 2010 | 18.38 | 18.38 | 18.14 | 18.24 | 1,679,427 | -0.04(-0.24%) |
Oct 06, 2010 | 18.22 | 18.31 | 18.16 | 18.28 | 2,025,382 | +0.04(+0.24%) |
Oct 05, 2010 | 18.11 | 18.29 | 18.07 | 18.24 | 2,291,073 | +0.23(+1.27%) |
Oct 04, 2010 | 18.04 | 18.14 | 17.91 | 18.01 | 1,261,281 | -0.13(-0.72%) |
Oct 01, 2010 | 18.14 | 18.16 | 17.93 | 18.14 | 2,294,636 | +0.09(+0.48%) |
Sep 30, 2010 | 18.21 | 18.29 | 17.96 | 18.05 | 3,500,673 | -0.06(-0.34%) |
Sep 29, 2010 | 18.17 | 18.21 | 18.05 | 18.11 | 2,025,062 | +0.00(+0.00%) |
Sep 28, 2010 | 18.03 | 18.13 | 17.85 | 18.11 | 2,545,158 | +0.21(+1.18%) |
Sep 27, 2010 | 18.16 | 18.16 | 17.88 | 17.90 | 2,811,179 | +0.19(+1.05%) |
Sep 24, 2010 | 17.71 | 17.75 | 17.62 | 17.72 | 1,797,639 | +0.29(+1.67%) |
Sep 23, 2010 | 17.49 | 17.57 | 17.38 | 17.42 | 2,156,743 | -0.16(-0.92%) |
Sep 22, 2010 | 17.65 | 17.76 | 17.52 | 17.58 | 3,526,443 | +0.03(+0.18%) |
Sep 21, 2010 | 17.56 | 17.68 | 17.42 | 17.55 | 1,975,029 | +0.07(+0.43%) |
Sep 20, 2010 | 17.25 | 17.52 | 17.21 | 17.48 | 1,508,088 | +0.46(+2.70%) |
Sep 17, 2010 | 17.02 | 17.30 | 17.00 | 17.02 | 1,926,719 | -0.32(-1.83%) |
Sep 15, 2010 | 17.14 | 17.36 | 17.11 | 17.34 | 1,590,412 | +0.11(+0.65%) |
Sep 14, 2010 | 17.06 | 17.32 | 17.01 | 17.23 | 1,761,225 | +0.23(+1.35%) |
Sep 13, 2010 | 17.08 | 17.09 | 16.94 | 17.00 | 1,349,148 | +0.01(+0.04%) |
Sep 10, 2010 | 16.95 | 17.07 | 16.92 | 16.99 | 2,577,078 | -0.02(-0.11%) |
Sep 09, 2010 | 17.01 | 17.03 | 16.90 | 17.01 | 1,481,340 | +0.16(+0.96%) |
Sep 08, 2010 | 16.78 | 16.96 | 16.77 | 16.85 | 1,639,036 | +0.24(+1.42%) |
Sep 07, 2010 | 16.71 | 16.74 | 16.59 | 16.61 | 2,046,468 | -0.23(-1.36%) |
Sep 03, 2010 | 16.83 | 16.94 | 16.72 | 16.84 | 1,366,338 | +0.03(+0.18%) |
Sep 02, 2010 | 16.74 | 16.82 | 16.71 | 16.81 | 1,507,854 | -0.02(-0.15%) |