Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.80 | 18.10 | 17.80 | 17.95 | 3,705,583 | -0.29(-1.58%) |
Nov 29, 2010 | 18.25 | 18.28 | 17.98 | 18.24 | 2,508,704 | -0.27(-1.46%) |
Nov 26, 2010 | 18.51 | 18.64 | 18.48 | 18.51 | 1,139,628 | -0.30(-1.57%) |
Nov 24, 2010 | 18.77 | 18.81 | 18.81 | 18.81 | 1,249,113 | +0.12(+0.65%) |
Nov 23, 2010 | 18.81 | 18.87 | 18.60 | 18.69 | 2,268,891 | -0.62(-3.23%) |
Nov 22, 2010 | 19.34 | 19.42 | 19.10 | 19.31 | 1,312,839 | -0.14(-0.73%) |
Nov 19, 2010 | 19.35 | 19.45 | 19.25 | 19.45 | 1,412,628 | +0.08(+0.40%) |
Nov 18, 2010 | 19.32 | 19.44 | 19.27 | 19.37 | 1,752,760 | +0.48(+2.55%) |
Nov 17, 2010 | 18.85 | 19.06 | 18.83 | 18.89 | 1,803,489 | +0.09(+0.48%) |
Nov 16, 2010 | 19.05 | 19.09 | 18.69 | 18.80 | 2,225,122 | -0.32(-1.68%) |
Nov 15, 2010 | 19.29 | 19.34 | 19.12 | 19.12 | 1,661,980 | -0.06(-0.30%) |
Nov 12, 2010 | 19.14 | 19.30 | 19.10 | 19.18 | 1,583,408 | -0.19(-0.96%) |
Nov 11, 2010 | 19.28 | 19.37 | 19.21 | 19.37 | 1,955,505 | -0.06(-0.33%) |
Nov 10, 2010 | 19.32 | 19.46 | 19.12 | 19.43 | 2,045,171 | +0.05(+0.27%) |
Nov 09, 2010 | 19.57 | 19.63 | 19.31 | 19.38 | 2,456,860 | -0.28(-1.43%) |
Nov 08, 2010 | 19.48 | 19.68 | 19.47 | 19.66 | 1,866,612 | -0.13(-0.67%) |
Nov 05, 2010 | 19.88 | 19.99 | 19.69 | 19.80 | 2,511,029 | -0.09(-0.45%) |
Nov 04, 2010 | 19.80 | 20.01 | 19.67 | 19.88 | 5,668,293 | +1.21(+6.51%) |
Nov 03, 2010 | 18.73 | 18.76 | 18.49 | 18.67 | 1,720,802 | -0.01(-0.07%) |
Nov 02, 2010 | 18.70 | 18.70 | 18.63 | 18.68 | 1,912,139 | +0.27(+1.49%) |
Nov 01, 2010 | 18.43 | 18.54 | 18.32 | 18.41 | 2,622,948 | -0.05(-0.28%) |
Oct 29, 2010 | 18.42 | 18.49 | 18.35 | 18.46 | 1,747,026 | +0.10(+0.55%) |
Oct 28, 2010 | 18.37 | 18.43 | 18.22 | 18.36 | 2,235,234 | +0.21(+1.16%) |
Oct 27, 2010 | 18.21 | 18.26 | 18.03 | 18.15 | 3,103,516 | -0.49(-2.63%) |
Oct 25, 2010 | 18.78 | 18.85 | 18.59 | 18.64 | 1,937,714 | +0.08(+0.45%) |
Oct 22, 2010 | 18.44 | 18.56 | 18.41 | 18.56 | 4,536,802 | -0.03(-0.14%) |
Oct 21, 2010 | 18.51 | 18.65 | 18.42 | 18.58 | 6,745,221 | +0.41(+2.28%) |
Oct 20, 2010 | 17.98 | 18.28 | 18.07 | 18.17 | 4,515,470 | +0.18(+1.03%) |
Oct 19, 2010 | 17.97 | 18.12 | 17.90 | 17.98 | 3,632,436 | -0.48(-2.62%) |
Oct 18, 2010 | 18.38 | 18.52 | 18.36 | 18.47 | 2,225,952 | -0.12(-0.65%) |
Oct 15, 2010 | 18.67 | 18.71 | 18.52 | 18.59 | 1,880,850 | -0.09(-0.48%) |
Oct 14, 2010 | 18.64 | 18.75 | 18.58 | 18.68 | 2,422,529 | +0.24(+1.28%) |
Oct 13, 2010 | 18.44 | 18.48 | 18.33 | 18.44 | 1,964,082 | +0.20(+1.12%) |
Oct 12, 2010 | 18.07 | 18.28 | 17.96 | 18.24 | 2,761,954 | -0.07(-0.38%) |
Oct 11, 2010 | 18.29 | 18.35 | 18.21 | 18.31 | 2,190,574 | -0.21(-1.13%) |
Oct 08, 2010 | 18.52 | 18.55 | 18.38 | 18.52 | 3,988,539 | -0.18(-0.99%) |
Oct 07, 2010 | 18.85 | 18.85 | 18.61 | 18.70 | 1,637,647 | -0.04(-0.24%) |
Oct 06, 2010 | 18.68 | 18.78 | 18.63 | 18.75 | 1,974,996 | +0.04(+0.24%) |
Oct 05, 2010 | 18.57 | 18.75 | 18.54 | 18.70 | 2,234,077 | +0.24(+1.27%) |
Oct 04, 2010 | 18.50 | 18.60 | 18.36 | 18.47 | 1,229,903 | -0.13(-0.72%) |
Oct 01, 2010 | 18.60 | 18.62 | 18.38 | 18.60 | 2,237,551 | +0.09(+0.48%) |
Sep 30, 2010 | 18.68 | 18.75 | 18.42 | 18.51 | 3,413,584 | -0.06(-0.34%) |
Sep 29, 2010 | 18.64 | 18.67 | 18.51 | 18.57 | 1,974,683 | +0.00(+0.00%) |
Sep 28, 2010 | 18.49 | 18.59 | 18.30 | 18.57 | 2,481,841 | +0.22(+1.18%) |
Sep 27, 2010 | 18.62 | 18.62 | 18.34 | 18.36 | 2,741,244 | +0.19(+1.05%) |
Sep 24, 2010 | 18.16 | 18.21 | 18.07 | 18.17 | 1,752,918 | +0.30(+1.67%) |
Sep 23, 2010 | 17.93 | 18.02 | 17.82 | 17.87 | 2,103,088 | -0.17(-0.92%) |
Sep 22, 2010 | 18.10 | 18.22 | 17.97 | 18.03 | 3,438,714 | +0.03(+0.18%) |
Sep 21, 2010 | 18.01 | 18.14 | 17.86 | 18.00 | 1,925,895 | +0.08(+0.43%) |
Sep 20, 2010 | 17.69 | 17.97 | 17.65 | 17.93 | 1,470,570 | +0.47(+2.70%) |
Sep 17, 2010 | 17.45 | 17.74 | 17.43 | 17.45 | 1,878,786 | -0.32(-1.83%) |
Sep 15, 2010 | 17.58 | 17.80 | 17.55 | 17.78 | 1,550,847 | +0.11(+0.65%) |
Sep 14, 2010 | 17.49 | 17.76 | 17.45 | 17.66 | 1,717,410 | +0.24(+1.35%) |
Sep 13, 2010 | 17.51 | 17.53 | 17.37 | 17.43 | 1,315,584 | +0.01(+0.04%) |
Sep 10, 2010 | 17.38 | 17.51 | 17.35 | 17.42 | 2,512,966 | -0.02(-0.11%) |
Sep 09, 2010 | 17.45 | 17.47 | 17.33 | 17.44 | 1,444,488 | +0.17(+0.96%) |
Sep 08, 2010 | 17.21 | 17.40 | 17.19 | 17.28 | 1,598,260 | +0.24(+1.42%) |
Sep 07, 2010 | 17.14 | 17.16 | 17.01 | 17.03 | 1,995,557 | -0.24(-1.36%) |
Sep 03, 2010 | 17.26 | 17.37 | 17.14 | 17.27 | 1,332,347 | +0.03(+0.18%) |
Sep 02, 2010 | 17.17 | 17.25 | 17.14 | 17.24 | 1,470,342 | -0.03(-0.15%) |