Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.47 | 18.61 | 18.47 | 18.54 | 53,294 | -0.10(-0.53%) |
Nov 29, 2010 | 18.61 | 18.67 | 18.49 | 18.64 | 35,725 | -0.09(-0.50%) |
Nov 26, 2010 | 18.66 | 18.77 | 18.66 | 18.73 | 36,329 | -0.04(-0.19%) |
Nov 24, 2010 | 18.76 | 18.77 | 18.77 | 18.77 | 24,004 | +0.16(+0.87%) |
Nov 23, 2010 | 18.61 | 18.63 | 18.57 | 18.60 | 9,274 | -0.24(-1.27%) |
Nov 22, 2010 | 18.81 | 18.84 | 18.70 | 18.84 | 26,033 | +0.02(+0.10%) |
Nov 19, 2010 | 18.77 | 18.84 | 18.69 | 18.82 | 35,488 | +0.05(+0.26%) |
Nov 18, 2010 | 18.71 | 18.83 | 18.69 | 18.78 | 46,801 | +0.23(+1.24%) |
Nov 17, 2010 | 18.51 | 18.60 | 18.51 | 18.54 | 19,590 | +0.05(+0.26%) |
Nov 16, 2010 | 18.64 | 18.71 | 18.43 | 18.50 | 43,925 | -0.26(-1.37%) |
Nov 15, 2010 | 18.79 | 18.87 | 18.75 | 18.75 | 67,063 | +0.02(+0.11%) |
Nov 12, 2010 | 18.78 | 18.83 | 18.66 | 18.73 | 74,356 | -0.15(-0.78%) |
Nov 11, 2010 | 18.73 | 18.88 | 18.73 | 18.88 | 73,779 | +0.02(+0.13%) |
Nov 10, 2010 | 18.84 | 18.86 | 18.73 | 18.86 | 184,424 | +0.01(+0.03%) |
Nov 09, 2010 | 19.04 | 19.04 | 18.81 | 18.85 | 61,454 | -0.11(-0.58%) |
Nov 08, 2010 | 18.96 | 18.97 | 18.87 | 18.96 | 39,622 | -0.00(-0.02%) |
Nov 05, 2010 | 18.98 | 18.98 | 18.89 | 18.96 | 105,374 | -0.00(-0.02%) |
Nov 04, 2010 | 18.89 | 18.97 | 18.83 | 18.97 | 97,650 | +0.27(+1.43%) |
Nov 03, 2010 | 18.69 | 18.70 | 18.55 | 18.70 | 57,307 | +0.07(+0.37%) |
Nov 02, 2010 | 18.66 | 18.67 | 18.61 | 18.63 | 333,574 | +0.07(+0.39%) |
Nov 01, 2010 | 18.64 | 18.68 | 18.48 | 18.56 | 141,256 | -0.02(-0.10%) |
Oct 29, 2010 | 18.46 | 18.58 | 18.46 | 18.58 | 63,533 | +0.07(+0.36%) |
Oct 28, 2010 | 18.51 | 18.57 | 18.43 | 18.51 | 43,652 | +0.03(+0.18%) |
Oct 27, 2010 | 18.45 | 18.51 | 18.35 | 18.48 | 242,166 | -0.13(-0.72%) |
Oct 25, 2010 | 18.72 | 18.72 | 18.60 | 18.61 | 1,020,409 | +0.08(+0.44%) |
Oct 22, 2010 | 18.50 | 18.56 | 18.49 | 18.53 | 51,836 | +0.05(+0.29%) |
Oct 21, 2010 | 18.55 | 18.62 | 18.42 | 18.48 | 78,186 | +0.03(+0.15%) |
Oct 20, 2010 | 18.34 | 18.53 | 18.34 | 18.45 | 424,863 | +0.15(+0.80%) |
Oct 19, 2010 | 18.29 | 18.42 | 18.23 | 18.30 | 48,246 | -0.20(-1.09%) |
Oct 18, 2010 | 18.45 | 18.51 | 18.44 | 18.51 | 30,907 | +0.05(+0.26%) |
Oct 15, 2010 | 18.56 | 18.56 | 18.37 | 18.46 | 250,180 | +0.05(+0.26%) |
Oct 14, 2010 | 18.43 | 18.46 | 18.36 | 18.41 | 200,372 | +0.04(+0.20%) |
Oct 13, 2010 | 18.31 | 18.44 | 18.29 | 18.37 | 46,217 | +0.16(+0.87%) |
Oct 12, 2010 | 18.12 | 18.26 | 18.10 | 18.21 | 29,035 | +0.08(+0.43%) |
Oct 11, 2010 | 18.12 | 18.17 | 18.11 | 18.14 | 59,089 | +0.02(+0.12%) |
Oct 08, 2010 | 18.12 | 18.15 | 17.98 | 18.12 | 529,953 | +0.16(+0.87%) |
Oct 07, 2010 | 18.09 | 18.09 | 17.90 | 17.96 | 186,156 | -0.07(-0.38%) |
Oct 06, 2010 | 18.04 | 18.05 | 18.00 | 18.03 | 262,801 | +0.02(+0.13%) |
Oct 05, 2010 | 17.92 | 18.03 | 17.86 | 18.00 | 136,125 | +0.24(+1.37%) |
Oct 04, 2010 | 17.76 | 17.84 | 17.69 | 17.76 | 337,721 | -0.04(-0.20%) |
Oct 01, 2010 | 17.80 | 17.87 | 17.71 | 17.80 | 221,117 | +0.03(+0.17%) |
Sep 30, 2010 | 18.42 | 17.99 | 17.68 | 17.77 | 122,265 | -0.06(-0.32%) |
Sep 29, 2010 | 17.84 | 17.89 | 17.80 | 17.82 | 61,851 | -0.08(-0.45%) |
Sep 28, 2010 | 17.81 | 17.93 | 17.72 | 17.91 | 132,158 | +0.07(+0.39%) |
Sep 27, 2010 | 17.86 | 17.93 | 17.83 | 17.84 | 94,040 | -0.06(-0.35%) |
Sep 24, 2010 | 17.83 | 17.92 | 17.77 | 17.90 | 57,101 | +0.27(+1.55%) |
Sep 23, 2010 | 17.68 | 17.75 | 17.61 | 17.63 | 52,303 | -0.20(-1.14%) |
Sep 22, 2010 | 17.85 | 17.90 | 17.79 | 17.83 | 133,456 | -0.03(-0.15%) |
Sep 21, 2010 | 17.94 | 17.94 | 17.77 | 17.86 | 71,900 | -0.03(-0.18%) |
Sep 20, 2010 | 17.73 | 17.92 | 17.69 | 17.89 | 23,494 | +0.22(+1.22%) |
Sep 17, 2010 | 17.67 | 17.81 | 17.67 | 17.67 | 64,071 | -0.03(-0.17%) |
Sep 15, 2010 | 17.55 | 17.73 | 17.53 | 17.70 | 63,660 | +0.10(+0.60%) |
Sep 14, 2010 | 17.57 | 17.65 | 17.56 | 17.60 | 42,668 | -0.02(-0.09%) |
Sep 13, 2010 | 17.64 | 17.66 | 17.55 | 17.61 | 124,013 | +0.10(+0.55%) |
Sep 10, 2010 | 17.46 | 17.53 | 17.46 | 17.52 | 8,514 | +0.06(+0.33%) |
Sep 09, 2010 | 17.56 | 17.56 | 17.43 | 17.46 | 71,550 | +0.07(+0.38%) |
Sep 08, 2010 | 17.37 | 17.44 | 17.37 | 17.40 | 36,714 | +0.07(+0.38%) |
Sep 07, 2010 | 17.34 | 17.42 | 17.31 | 17.33 | 191,018 | -0.12(-0.69%) |
Sep 03, 2010 | 17.42 | 17.45 | 17.32 | 17.45 | 32,811 | +0.19(+1.08%) |
Sep 02, 2010 | 17.21 | 17.27 | 17.17 | 17.26 | 48,302 | +0.11(+0.66%) |