Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.95 | 18.13 | 17.94 | 17.98 | 646,988 | -0.16(-0.86%) |
Nov 29, 2010 | 18.26 | 18.26 | 17.96 | 18.14 | 1,123,542 | -0.14(-0.77%) |
Nov 26, 2010 | 18.23 | 18.30 | 18.13 | 18.28 | 73,155 | -0.01(-0.04%) |
Nov 24, 2010 | 18.21 | 18.29 | 18.29 | 18.29 | 273,600 | +0.21(+1.16%) |
Nov 23, 2010 | 18.10 | 18.17 | 18.04 | 18.08 | 893,211 | -0.25(-1.37%) |
Nov 22, 2010 | 18.41 | 18.41 | 18.19 | 18.33 | 326,018 | -0.04(-0.22%) |
Nov 19, 2010 | 18.30 | 18.40 | 18.15 | 18.37 | 189,935 | +0.07(+0.40%) |
Nov 18, 2010 | 18.16 | 18.36 | 18.16 | 18.30 | 218,299 | +0.30(+1.65%) |
Nov 17, 2010 | 17.98 | 18.10 | 17.93 | 18.00 | 358,425 | +0.03(+0.18%) |
Nov 16, 2010 | 18.12 | 18.20 | 17.88 | 17.97 | 687,228 | -0.30(-1.67%) |
Nov 15, 2010 | 18.39 | 18.46 | 18.27 | 18.27 | 338,349 | -0.05(-0.27%) |
Nov 12, 2010 | 18.48 | 18.48 | 18.24 | 18.32 | 223,924 | -0.21(-1.16%) |
Nov 11, 2010 | 18.42 | 18.56 | 18.42 | 18.54 | 487,548 | -0.03(-0.16%) |
Nov 10, 2010 | 18.42 | 18.60 | 18.32 | 18.56 | 307,933 | +0.12(+0.62%) |
Nov 09, 2010 | 18.60 | 18.64 | 18.41 | 18.45 | 515,386 | -0.09(-0.51%) |
Nov 08, 2010 | 18.44 | 18.55 | 18.40 | 18.54 | 207,018 | -0.02(-0.11%) |
Nov 05, 2010 | 18.70 | 18.70 | 18.45 | 18.56 | 317,183 | -0.06(-0.33%) |
Nov 04, 2010 | 18.54 | 18.68 | 18.51 | 18.63 | 336,939 | +0.21(+1.16%) |
Nov 03, 2010 | 18.39 | 18.42 | 18.22 | 18.41 | 360,451 | +0.07(+0.40%) |
Nov 02, 2010 | 18.25 | 18.36 | 18.25 | 18.34 | 272,510 | +0.18(+1.00%) |
Nov 01, 2010 | 18.27 | 18.34 | 18.09 | 18.16 | 556,740 | -0.02(-0.09%) |
Oct 29, 2010 | 18.12 | 18.21 | 18.07 | 18.17 | 375,559 | +0.06(+0.32%) |
Oct 28, 2010 | 18.07 | 18.23 | 18.03 | 18.12 | 299,796 | +0.10(+0.55%) |
Oct 27, 2010 | 18.10 | 18.10 | 17.84 | 18.02 | 285,782 | -0.14(-0.75%) |
Oct 25, 2010 | 18.11 | 18.24 | 18.10 | 18.15 | 329,594 | +0.09(+0.48%) |
Oct 22, 2010 | 18.04 | 18.12 | 17.97 | 18.07 | 232,364 | +0.05(+0.30%) |
Oct 21, 2010 | 18.16 | 18.19 | 17.85 | 18.01 | 443,655 | -0.05(-0.30%) |
Oct 20, 2010 | 17.85 | 18.16 | 17.85 | 18.07 | 411,257 | +0.26(+1.43%) |
Oct 19, 2010 | 17.88 | 17.97 | 17.73 | 17.81 | 2,219,501 | -0.26(-1.41%) |
Oct 18, 2010 | 18.01 | 18.13 | 17.98 | 18.07 | 348,235 | +0.02(+0.14%) |
Oct 15, 2010 | 18.21 | 18.21 | 17.94 | 18.04 | 433,207 | -0.02(-0.14%) |
Oct 14, 2010 | 18.13 | 18.17 | 18.00 | 18.07 | 792,507 | -0.08(-0.45%) |
Oct 13, 2010 | 18.13 | 18.22 | 18.10 | 18.15 | 540,159 | +0.09(+0.50%) |
Oct 12, 2010 | 17.94 | 18.08 | 17.82 | 18.06 | 1,789,153 | +0.04(+0.23%) |
Oct 11, 2010 | 18.02 | 18.11 | 17.97 | 18.02 | 319,941 | +0.00(+0.00%) |
Oct 08, 2010 | 18.02 | 18.07 | 17.88 | 18.02 | 407,696 | -0.02(-0.09%) |
Oct 07, 2010 | 18.29 | 18.29 | 17.96 | 18.03 | 888,582 | -0.13(-0.73%) |
Oct 06, 2010 | 18.26 | 18.29 | 18.08 | 18.16 | 1,093,916 | -0.14(-0.76%) |
Oct 05, 2010 | 18.12 | 18.51 | 18.10 | 18.30 | 1,020,507 | +0.34(+1.88%) |
Oct 04, 2010 | 18.07 | 18.18 | 17.94 | 17.97 | 603,350 | -0.09(-0.50%) |
Oct 01, 2010 | 18.06 | 18.09 | 17.95 | 18.06 | 1,224,795 | +0.11(+0.60%) |
Sep 30, 2010 | 18.07 | 18.15 | 17.87 | 17.95 | 743,443 | -0.02(-0.09%) |
Sep 29, 2010 | 18.05 | 18.05 | 17.92 | 17.97 | 476,981 | -0.06(-0.32%) |
Sep 28, 2010 | 17.99 | 18.05 | 17.79 | 18.02 | 923,190 | +0.04(+0.23%) |
Sep 27, 2010 | 17.86 | 18.05 | 17.85 | 17.98 | 449,211 | +0.10(+0.55%) |
Sep 24, 2010 | 17.75 | 17.89 | 17.72 | 17.88 | 439,439 | +0.29(+1.64%) |
Sep 23, 2010 | 17.56 | 17.74 | 17.49 | 17.60 | 412,415 | -0.08(-0.46%) |
Sep 22, 2010 | 17.69 | 17.85 | 17.61 | 17.68 | 1,433,093 | -0.10(-0.55%) |
Sep 21, 2010 | 17.80 | 17.88 | 17.64 | 17.78 | 847,540 | +0.03(+0.18%) |
Sep 20, 2010 | 17.54 | 17.78 | 17.53 | 17.74 | 2,006,087 | +0.28(+1.59%) |
Sep 17, 2010 | 17.46 | 17.47 | 17.34 | 17.46 | 574,498 | +0.04(+0.23%) |
Sep 15, 2010 | 17.28 | 17.44 | 17.19 | 17.42 | 456,639 | +0.13(+0.76%) |
Sep 14, 2010 | 17.35 | 17.37 | 17.23 | 17.29 | 660,228 | -0.07(-0.42%) |
Sep 13, 2010 | 17.41 | 17.41 | 17.26 | 17.37 | 1,143,346 | +0.16(+0.90%) |
Sep 10, 2010 | 17.21 | 17.25 | 17.13 | 17.21 | 275,462 | +0.03(+0.19%) |
Sep 09, 2010 | 17.19 | 17.22 | 17.09 | 17.18 | 2,235,648 | +0.14(+0.82%) |
Sep 08, 2010 | 17.02 | 17.10 | 16.98 | 17.04 | 1,689,915 | +0.09(+0.53%) |
Sep 07, 2010 | 17.01 | 17.02 | 16.87 | 16.95 | 780,613 | -0.10(-0.58%) |
Sep 03, 2010 | 17.02 | 17.07 | 16.83 | 17.05 | 2,598,630 | +0.16(+0.97%) |
Sep 02, 2010 | 16.85 | 16.88 | 16.74 | 16.88 | 694,764 | +0.09(+0.54%) |