Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.38 | 17.77 | 17.34 | 17.56 | 2,740,720 | -0.09(-0.52%) |
Nov 29, 2010 | 17.57 | 17.69 | 17.42 | 17.66 | 3,559,856 | -0.42(-2.31%) |
Nov 26, 2010 | 17.99 | 18.14 | 17.98 | 18.07 | 1,010,857 | -0.32(-1.73%) |
Nov 24, 2010 | 18.32 | 18.39 | 18.39 | 18.39 | 2,773,079 | -0.11(-0.61%) |
Nov 23, 2010 | 18.65 | 18.72 | 18.44 | 18.50 | 2,804,855 | -0.72(-3.76%) |
Nov 22, 2010 | 19.21 | 19.29 | 19.01 | 19.23 | 1,903,369 | -0.27(-1.39%) |
Nov 19, 2010 | 19.28 | 19.50 | 19.17 | 19.50 | 1,535,648 | +0.13(+0.67%) |
Nov 18, 2010 | 19.31 | 19.42 | 19.28 | 19.37 | 1,101,891 | +0.36(+1.90%) |
Nov 17, 2010 | 18.87 | 19.04 | 18.86 | 19.01 | 2,344,927 | +0.08(+0.41%) |
Nov 16, 2010 | 19.23 | 19.28 | 18.81 | 18.93 | 2,086,879 | -0.37(-1.94%) |
Nov 15, 2010 | 19.45 | 19.53 | 19.30 | 19.30 | 1,719,768 | +0.10(+0.50%) |
Nov 12, 2010 | 19.40 | 19.52 | 19.08 | 19.21 | 2,385,152 | -0.41(-2.07%) |
Nov 11, 2010 | 19.48 | 19.61 | 19.34 | 19.61 | 2,259,663 | -0.26(-1.32%) |
Nov 10, 2010 | 19.85 | 19.92 | 19.49 | 19.87 | 2,273,101 | -0.04(-0.20%) |
Nov 09, 2010 | 20.24 | 20.36 | 19.81 | 19.91 | 1,781,996 | -0.01(-0.04%) |
Nov 08, 2010 | 19.84 | 19.99 | 19.72 | 19.92 | 1,603,767 | -0.27(-1.32%) |
Nov 05, 2010 | 20.27 | 20.32 | 20.01 | 20.19 | 1,552,918 | -0.27(-1.30%) |
Nov 04, 2010 | 20.43 | 20.52 | 20.36 | 20.45 | 1,661,153 | +0.44(+2.22%) |
Nov 03, 2010 | 19.97 | 20.04 | 19.72 | 20.01 | 1,708,795 | +0.10(+0.48%) |
Nov 02, 2010 | 20.01 | 20.06 | 19.86 | 19.91 | 1,465,546 | +0.41(+2.10%) |
Nov 01, 2010 | 19.63 | 19.76 | 19.38 | 19.50 | 2,287,989 | -0.07(-0.36%) |
Oct 29, 2010 | 19.60 | 19.70 | 19.51 | 19.57 | 1,255,591 | -0.01(-0.07%) |
Oct 28, 2010 | 19.58 | 19.65 | 19.49 | 19.58 | 2,031,115 | +0.59(+3.10%) |
Oct 27, 2010 | 19.14 | 19.19 | 18.82 | 19.00 | 3,964,560 | -0.61(-3.13%) |
Oct 25, 2010 | 19.74 | 19.83 | 19.61 | 19.61 | 1,015,981 | -0.05(-0.27%) |
Oct 22, 2010 | 19.68 | 19.73 | 19.53 | 19.66 | 1,401,208 | -0.05(-0.27%) |
Oct 21, 2010 | 19.79 | 19.93 | 19.55 | 19.72 | 1,015,751 | -0.03(-0.18%) |
Oct 20, 2010 | 19.49 | 19.83 | 19.49 | 19.75 | 1,763,376 | +0.44(+2.28%) |
Oct 19, 2010 | 19.45 | 19.52 | 19.17 | 19.31 | 1,271,617 | -0.61(-3.04%) |
Oct 18, 2010 | 19.71 | 19.94 | 19.66 | 19.92 | 877,007 | +0.14(+0.68%) |
Oct 15, 2010 | 19.96 | 19.96 | 19.67 | 19.78 | 1,568,786 | +0.00(+0.02%) |
Oct 14, 2010 | 19.92 | 19.97 | 19.67 | 19.78 | 1,783,500 | +0.14(+0.73%) |
Oct 13, 2010 | 19.50 | 19.73 | 19.49 | 19.63 | 1,321,348 | +0.33(+1.71%) |
Oct 12, 2010 | 19.20 | 19.37 | 19.01 | 19.30 | 1,536,137 | -0.38(-1.95%) |
Oct 11, 2010 | 19.77 | 19.81 | 19.61 | 19.69 | 984,735 | +0.01(+0.07%) |
Oct 08, 2010 | 19.67 | 19.74 | 19.57 | 19.67 | 1,110,922 | +0.09(+0.44%) |
Oct 07, 2010 | 19.79 | 19.80 | 19.46 | 19.58 | 16,161 | +0.04(+0.20%) |
Oct 06, 2010 | 19.52 | 19.60 | 19.47 | 19.55 | 1,492,864 | +0.27(+1.38%) |
Oct 05, 2010 | 19.17 | 19.34 | 19.13 | 19.28 | 3,526 | +0.49(+2.62%) |
Oct 04, 2010 | 18.87 | 18.96 | 18.69 | 18.79 | 1,192,332 | -0.39(-2.02%) |
Oct 01, 2010 | 19.18 | 19.27 | 19.05 | 19.18 | 1,605,197 | +0.37(+1.95%) |
Sep 30, 2010 | 18.99 | 19.10 | 18.67 | 18.81 | 3,755 | -0.07(-0.39%) |
Sep 29, 2010 | 18.81 | 19.00 | 18.79 | 18.88 | 1,174,130 | +0.10(+0.51%) |
Sep 28, 2010 | 18.54 | 18.83 | 18.32 | 18.79 | 828 | +0.28(+1.51%) |
Sep 27, 2010 | 18.60 | 18.64 | 18.50 | 18.51 | 925,014 | -0.02(-0.12%) |
Sep 24, 2010 | 18.40 | 18.58 | 18.34 | 18.53 | 1,345,034 | +0.36(+1.97%) |
Sep 23, 2010 | 18.17 | 18.29 | 18.04 | 18.17 | 5,727 | -0.27(-1.44%) |
Sep 22, 2010 | 18.56 | 18.65 | 18.38 | 18.44 | 1,848,175 | +0.03(+0.14%) |
Sep 21, 2010 | 18.45 | 18.55 | 18.15 | 18.41 | 8,452 | +0.22(+1.22%) |
Sep 20, 2010 | 17.91 | 18.24 | 17.86 | 18.19 | 1,476,097 | +0.45(+2.56%) |
Sep 17, 2010 | 17.74 | 17.91 | 17.61 | 17.74 | 1,515,064 | -0.22(-1.24%) |
Sep 15, 2010 | 17.87 | 17.99 | 17.77 | 17.96 | 748,171 | -0.08(-0.47%) |
Sep 14, 2010 | 17.81 | 18.12 | 17.69 | 18.04 | 1,218,726 | +0.08(+0.47%) |
Sep 13, 2010 | 17.85 | 17.97 | 17.85 | 17.96 | 992,292 | +0.32(+1.82%) |
Sep 10, 2010 | 17.69 | 17.74 | 17.63 | 17.64 | 1,234,750 | +0.02(+0.12%) |
Sep 09, 2010 | 17.72 | 17.76 | 17.56 | 17.62 | 1,228 | +0.13(+0.75%) |
Sep 08, 2010 | 17.42 | 17.63 | 17.42 | 17.49 | 2,133 | +0.15(+0.85%) |
Sep 07, 2010 | 17.47 | 17.49 | 17.32 | 17.34 | 787,350 | -0.54(-3.02%) |
Sep 03, 2010 | 17.80 | 17.88 | 17.73 | 17.88 | 1,104,401 | +0.38(+2.17%) |
Sep 02, 2010 | 17.38 | 17.52 | 17.36 | 17.50 | 938 | +0.16(+0.92%) |