Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.03 | 19.35 | 18.99 | 19.24 | 1,569,906 | +0.02(+0.08%) |
Nov 29, 2010 | 19.00 | 19.26 | 18.85 | 19.22 | 994,146 | +0.10(+0.53%) |
Nov 26, 2010 | 19.18 | 19.31 | 19.12 | 19.12 | 686,723 | -0.20(-1.02%) |
Nov 24, 2010 | 19.14 | 19.32 | 19.32 | 19.32 | 1,675,734 | +0.31(+1.65%) |
Nov 23, 2010 | 18.96 | 19.08 | 18.87 | 19.01 | 1,466,471 | -0.16(-0.83%) |
Nov 22, 2010 | 19.17 | 19.22 | 18.95 | 19.17 | 1,756,091 | -0.06(-0.30%) |
Nov 19, 2010 | 19.22 | 19.22 | 19.01 | 19.22 | 1,298,884 | -0.01(-0.03%) |
Nov 18, 2010 | 19.08 | 19.29 | 18.94 | 19.23 | 1,575,591 | +0.31(+1.65%) |
Nov 17, 2010 | 18.89 | 18.95 | 18.78 | 18.92 | 1,587,552 | +0.07(+0.37%) |
Nov 16, 2010 | 19.19 | 19.21 | 18.78 | 18.85 | 2,096,834 | -0.41(-2.15%) |
Nov 15, 2010 | 19.10 | 19.46 | 19.10 | 19.26 | 2,258,555 | +0.26(+1.38%) |
Nov 12, 2010 | 19.11 | 19.12 | 18.96 | 19.00 | 1,063,986 | -0.15(-0.80%) |
Nov 11, 2010 | 19.26 | 19.28 | 19.10 | 19.15 | 1,165,892 | -0.18(-0.92%) |
Nov 10, 2010 | 19.21 | 19.35 | 19.11 | 19.33 | 2,013,049 | +0.20(+1.03%) |
Nov 09, 2010 | 19.45 | 19.45 | 19.08 | 19.14 | 1,303,261 | -0.25(-1.28%) |
Nov 08, 2010 | 19.57 | 19.62 | 19.26 | 19.38 | 2,125,628 | -0.24(-1.20%) |
Nov 05, 2010 | 19.73 | 19.94 | 19.49 | 19.62 | 1,587,569 | -0.10(-0.52%) |
Nov 04, 2010 | 19.33 | 19.73 | 19.23 | 19.72 | 2,239,715 | +0.63(+3.31%) |
Nov 03, 2010 | 19.11 | 19.12 | 18.83 | 19.09 | 2,030,278 | +0.02(+0.10%) |
Nov 02, 2010 | 19.06 | 19.14 | 18.98 | 19.07 | 1,166,238 | +0.24(+1.29%) |
Nov 01, 2010 | 18.92 | 19.14 | 18.73 | 18.83 | 1,639,199 | +0.03(+0.17%) |
Oct 29, 2010 | 18.87 | 18.88 | 18.69 | 18.80 | 1,436,212 | -0.08(-0.44%) |
Oct 28, 2010 | 19.30 | 19.30 | 18.85 | 18.88 | 2,672,361 | -0.48(-2.50%) |
Oct 27, 2010 | 19.29 | 19.39 | 19.08 | 19.36 | 1,497,526 | -0.20(-1.04%) |
Oct 25, 2010 | 19.63 | 19.68 | 19.52 | 19.57 | 1,180,887 | +0.11(+0.56%) |
Oct 22, 2010 | 19.33 | 19.50 | 19.33 | 19.46 | 1,269,054 | +0.15(+0.79%) |
Oct 21, 2010 | 19.44 | 19.59 | 19.26 | 19.31 | 1,403,714 | -0.01(-0.03%) |
Oct 20, 2010 | 19.13 | 19.40 | 19.07 | 19.31 | 1,513,311 | +0.31(+1.61%) |
Oct 19, 2010 | 19.06 | 19.33 | 18.96 | 19.01 | 1,777,284 | -0.22(-1.16%) |
Oct 18, 2010 | 19.08 | 19.23 | 19.06 | 19.23 | 1,041,148 | +0.17(+0.87%) |
Oct 15, 2010 | 19.26 | 19.26 | 19.01 | 19.06 | 2,079,272 | -0.03(-0.13%) |
Oct 14, 2010 | 19.00 | 19.31 | 18.98 | 19.09 | 1,699,671 | +0.02(+0.10%) |
Oct 13, 2010 | 18.99 | 19.21 | 18.96 | 19.07 | 1,184,724 | +0.13(+0.67%) |
Oct 12, 2010 | 18.87 | 18.98 | 18.77 | 18.94 | 1,138,818 | +0.10(+0.51%) |
Oct 11, 2010 | 18.92 | 18.94 | 18.78 | 18.85 | 791,773 | -0.01(-0.03%) |
Oct 08, 2010 | 18.87 | 18.92 | 18.69 | 18.85 | 682,750 | +0.04(+0.20%) |
Oct 07, 2010 | 18.96 | 18.97 | 18.73 | 18.82 | 1,233,534 | -0.02(-0.10%) |
Oct 06, 2010 | 18.82 | 18.85 | 18.68 | 18.84 | 1,270,586 | +0.03(+0.14%) |
Oct 05, 2010 | 18.62 | 18.87 | 18.35 | 18.81 | 2,062,819 | +0.38(+2.04%) |
Oct 04, 2010 | 18.43 | 18.54 | 18.33 | 18.43 | 1,268,310 | +0.02(+0.10%) |
Oct 01, 2010 | 18.56 | 18.59 | 18.31 | 18.41 | 1,842,918 | +0.02(+0.10%) |
Sep 30, 2010 | 18.50 | 18.73 | 18.38 | 18.39 | 2,054,976 | +0.08(+0.45%) |
Sep 29, 2010 | 18.46 | 18.48 | 18.23 | 18.31 | 1,299,393 | -0.17(-0.90%) |
Sep 28, 2010 | 18.24 | 18.51 | 18.09 | 18.48 | 1,633,878 | +0.23(+1.26%) |
Sep 27, 2010 | 18.45 | 18.45 | 18.22 | 18.25 | 1,430,742 | -0.12(-0.66%) |
Sep 24, 2010 | 18.06 | 18.37 | 17.98 | 18.37 | 1,980,671 | +0.56(+3.12%) |
Sep 23, 2010 | 17.90 | 18.06 | 17.81 | 17.81 | 1,590,755 | -0.22(-1.20%) |
Sep 22, 2010 | 18.38 | 18.41 | 18.03 | 18.03 | 2,952,251 | -0.36(-1.94%) |
Sep 21, 2010 | 18.73 | 18.73 | 18.31 | 18.39 | 2,768,385 | -0.17(-0.89%) |
Sep 20, 2010 | 18.46 | 18.62 | 18.28 | 18.55 | 2,293,399 | +0.17(+0.90%) |
Sep 17, 2010 | 18.47 | 18.50 | 18.26 | 18.39 | 2,042,516 | +0.07(+0.38%) |
Sep 15, 2010 | 18.08 | 18.36 | 18.04 | 18.32 | 1,322,831 | +0.18(+0.97%) |
Sep 14, 2010 | 18.14 | 18.25 | 17.99 | 18.14 | 1,380,314 | +0.00(+0.00%) |
Sep 13, 2010 | 17.97 | 18.16 | 17.90 | 18.14 | 1,977,309 | +0.35(+1.98%) |
Sep 10, 2010 | 17.80 | 17.89 | 17.71 | 17.79 | 1,486,973 | +0.01(+0.04%) |
Sep 09, 2010 | 17.80 | 17.87 | 17.64 | 17.78 | 1,656,484 | +0.18(+1.00%) |
Sep 08, 2010 | 17.62 | 17.68 | 17.48 | 17.61 | 2,166,346 | +0.09(+0.50%) |
Sep 07, 2010 | 17.77 | 17.77 | 17.48 | 17.52 | 1,445,433 | -0.29(-1.64%) |
Sep 03, 2010 | 17.62 | 17.82 | 17.53 | 17.81 | 1,697,307 | +0.37(+2.15%) |
Sep 02, 2010 | 17.42 | 17.48 | 17.29 | 17.44 | 1,985,380 | +0.07(+0.40%) |