Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.80 | 18.09 | 17.80 | 17.95 | 3,706,432 | -0.29(-1.58%) |
Nov 29, 2010 | 18.25 | 18.27 | 17.98 | 18.24 | 2,509,279 | -0.27(-1.46%) |
Nov 26, 2010 | 18.50 | 18.64 | 18.47 | 18.51 | 1,139,889 | -0.30(-1.57%) |
Nov 24, 2010 | 18.77 | 18.80 | 18.80 | 18.80 | 1,249,399 | +0.12(+0.65%) |
Nov 23, 2010 | 18.80 | 18.86 | 18.60 | 18.68 | 2,269,412 | -0.62(-3.23%) |
Nov 22, 2010 | 19.33 | 19.41 | 19.09 | 19.31 | 1,313,140 | -0.14(-0.73%) |
Nov 19, 2010 | 19.35 | 19.45 | 19.24 | 19.45 | 1,412,952 | +0.08(+0.40%) |
Nov 18, 2010 | 19.32 | 19.43 | 19.27 | 19.37 | 1,753,162 | +0.48(+2.55%) |
Nov 17, 2010 | 18.84 | 19.05 | 18.83 | 18.89 | 1,803,902 | +0.09(+0.48%) |
Nov 16, 2010 | 19.04 | 19.08 | 18.68 | 18.80 | 2,225,632 | -0.32(-1.68%) |
Nov 15, 2010 | 19.29 | 19.33 | 19.12 | 19.12 | 1,662,362 | -0.06(-0.30%) |
Nov 12, 2010 | 19.13 | 19.29 | 19.09 | 19.18 | 1,583,771 | -0.19(-0.96%) |
Nov 11, 2010 | 19.28 | 19.36 | 19.21 | 19.36 | 1,955,954 | -0.06(-0.33%) |
Nov 10, 2010 | 19.31 | 19.45 | 19.12 | 19.43 | 2,045,640 | +0.05(+0.26%) |
Nov 09, 2010 | 19.56 | 19.63 | 19.31 | 19.38 | 2,457,423 | -0.28(-1.43%) |
Nov 08, 2010 | 19.47 | 19.68 | 19.47 | 19.66 | 1,867,040 | -0.13(-0.68%) |
Nov 05, 2010 | 19.87 | 19.98 | 19.68 | 19.79 | 2,511,605 | -0.09(-0.45%) |
Nov 04, 2010 | 19.79 | 20.01 | 19.66 | 19.88 | 5,669,592 | +1.21(+6.51%) |
Nov 03, 2010 | 18.73 | 18.75 | 18.49 | 18.67 | 1,721,196 | -0.01(-0.07%) |
Nov 02, 2010 | 18.69 | 18.70 | 18.63 | 18.68 | 1,912,578 | +0.27(+1.49%) |
Nov 01, 2010 | 18.43 | 18.53 | 18.32 | 18.40 | 2,623,549 | -0.05(-0.28%) |
Oct 29, 2010 | 18.41 | 18.48 | 18.35 | 18.46 | 1,747,426 | +0.10(+0.55%) |
Oct 28, 2010 | 18.37 | 18.43 | 18.22 | 18.35 | 2,235,746 | +0.21(+1.16%) |
Oct 27, 2010 | 18.21 | 18.26 | 18.03 | 18.14 | 3,104,227 | -0.49(-2.63%) |
Oct 25, 2010 | 18.78 | 18.84 | 18.59 | 18.63 | 1,938,158 | +0.08(+0.45%) |
Oct 22, 2010 | 18.44 | 18.56 | 18.40 | 18.55 | 4,537,842 | -0.03(-0.14%) |
Oct 21, 2010 | 18.51 | 18.65 | 18.42 | 18.58 | 6,746,767 | +0.41(+2.28%) |
Oct 20, 2010 | 17.98 | 18.27 | 18.07 | 18.16 | 4,516,505 | +0.18(+1.03%) |
Oct 19, 2010 | 17.97 | 18.11 | 17.90 | 17.98 | 3,633,268 | -0.48(-2.62%) |
Oct 18, 2010 | 18.37 | 18.51 | 18.36 | 18.46 | 2,226,462 | -0.12(-0.65%) |
Oct 15, 2010 | 18.67 | 18.70 | 18.51 | 18.58 | 1,881,281 | -0.09(-0.48%) |
Oct 14, 2010 | 18.63 | 18.75 | 18.58 | 18.67 | 2,423,084 | +0.24(+1.28%) |
Oct 13, 2010 | 18.44 | 18.47 | 18.33 | 18.44 | 1,964,532 | +0.20(+1.12%) |
Oct 12, 2010 | 18.07 | 18.28 | 17.96 | 18.23 | 2,762,587 | -0.07(-0.38%) |
Oct 11, 2010 | 18.28 | 18.34 | 18.21 | 18.30 | 2,191,076 | -0.21(-1.13%) |
Oct 08, 2010 | 18.51 | 18.54 | 18.37 | 18.51 | 3,989,453 | -0.18(-0.99%) |
Oct 07, 2010 | 18.84 | 18.84 | 18.60 | 18.70 | 1,638,023 | -0.04(-0.24%) |
Oct 06, 2010 | 18.68 | 18.77 | 18.62 | 18.74 | 1,975,448 | +0.04(+0.24%) |
Oct 05, 2010 | 18.57 | 18.75 | 18.53 | 18.70 | 2,234,589 | +0.24(+1.27%) |
Oct 04, 2010 | 18.50 | 18.60 | 18.36 | 18.46 | 1,230,185 | -0.13(-0.72%) |
Oct 01, 2010 | 18.60 | 18.61 | 18.38 | 18.60 | 2,238,064 | +0.09(+0.48%) |
Sep 30, 2010 | 18.67 | 18.75 | 18.42 | 18.51 | 3,414,366 | -0.06(-0.34%) |
Sep 29, 2010 | 18.63 | 18.67 | 18.51 | 18.57 | 1,975,135 | +0.00(+0.00%) |
Sep 28, 2010 | 18.49 | 18.59 | 18.30 | 18.57 | 2,482,409 | +0.22(+1.18%) |
Sep 27, 2010 | 18.61 | 18.61 | 18.33 | 18.35 | 2,741,872 | +0.19(+1.05%) |
Sep 24, 2010 | 18.16 | 18.20 | 18.06 | 18.16 | 1,753,320 | +0.30(+1.67%) |
Sep 23, 2010 | 17.93 | 18.02 | 17.82 | 17.86 | 2,103,570 | -0.17(-0.92%) |
Sep 22, 2010 | 18.10 | 18.21 | 17.97 | 18.03 | 3,439,502 | +0.03(+0.18%) |
Sep 21, 2010 | 18.00 | 18.13 | 17.86 | 18.00 | 1,926,336 | +0.08(+0.43%) |
Sep 20, 2010 | 17.69 | 17.97 | 17.64 | 17.92 | 1,470,907 | +0.47(+2.70%) |
Sep 17, 2010 | 17.45 | 17.74 | 17.43 | 17.45 | 1,879,217 | -0.32(-1.83%) |
Sep 15, 2010 | 17.58 | 17.79 | 17.55 | 17.77 | 1,551,202 | +0.11(+0.65%) |
Sep 14, 2010 | 17.49 | 17.76 | 17.44 | 17.66 | 1,717,803 | +0.24(+1.35%) |
Sep 13, 2010 | 17.51 | 17.53 | 17.37 | 17.43 | 1,315,886 | +0.01(+0.04%) |
Sep 10, 2010 | 17.37 | 17.50 | 17.35 | 17.42 | 2,513,542 | -0.02(-0.11%) |
Sep 09, 2010 | 17.44 | 17.46 | 17.32 | 17.44 | 1,444,819 | +0.17(+0.96%) |
Sep 08, 2010 | 17.20 | 17.39 | 17.19 | 17.27 | 1,598,627 | +0.24(+1.42%) |
Sep 07, 2010 | 17.13 | 17.16 | 17.01 | 17.03 | 1,996,014 | -0.24(-1.36%) |
Sep 03, 2010 | 17.26 | 17.37 | 17.14 | 17.27 | 1,332,652 | +0.03(+0.18%) |
Sep 02, 2010 | 17.16 | 17.25 | 17.13 | 17.23 | 1,470,679 | -0.03(-0.15%) |