Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.77 | 17.92 | 17.71 | 17.80 | 853,067 | -0.07(-0.38%) |
Nov 29, 2010 | 17.81 | 18.08 | 17.78 | 17.87 | 638,824 | -0.08(-0.44%) |
Nov 26, 2010 | 18.27 | 18.33 | 17.95 | 17.95 | 331,109 | -0.48(-2.60%) |
Nov 24, 2010 | 18.31 | 18.43 | 18.43 | 18.43 | 486,371 | +0.24(+1.34%) |
Nov 23, 2010 | 17.98 | 18.24 | 17.91 | 18.18 | 796,450 | +0.05(+0.27%) |
Nov 22, 2010 | 17.94 | 18.22 | 17.86 | 18.14 | 560,722 | +0.12(+0.65%) |
Nov 19, 2010 | 18.06 | 18.12 | 17.82 | 18.02 | 437,646 | -0.04(-0.22%) |
Nov 18, 2010 | 18.09 | 18.38 | 18.02 | 18.06 | 590,369 | +0.15(+0.82%) |
Nov 17, 2010 | 17.76 | 17.98 | 17.74 | 17.91 | 574,453 | +0.19(+1.05%) |
Nov 16, 2010 | 17.94 | 18.13 | 17.65 | 17.72 | 849,722 | -0.31(-1.73%) |
Nov 15, 2010 | 18.03 | 18.21 | 17.93 | 18.04 | 605,409 | +0.06(+0.33%) |
Nov 12, 2010 | 17.89 | 18.08 | 17.77 | 17.98 | 1,527,548 | -0.04(-0.22%) |
Nov 11, 2010 | 17.81 | 18.03 | 17.74 | 18.02 | 987,523 | +0.03(+0.16%) |
Nov 10, 2010 | 17.60 | 18.02 | 17.50 | 17.99 | 1,003,959 | +0.36(+2.05%) |
Nov 09, 2010 | 17.89 | 17.91 | 17.58 | 17.63 | 948,959 | -0.28(-1.58%) |
Nov 08, 2010 | 17.83 | 17.99 | 17.78 | 17.91 | 2,330,932 | +0.09(+0.49%) |
Nov 05, 2010 | 17.85 | 17.98 | 17.69 | 17.82 | 920,016 | +0.13(+0.72%) |
Nov 04, 2010 | 17.49 | 17.70 | 17.39 | 17.70 | 546,626 | +0.29(+1.69%) |
Nov 03, 2010 | 17.37 | 17.47 | 17.23 | 17.40 | 394,963 | +0.00(+0.00%) |
Nov 02, 2010 | 17.21 | 17.43 | 17.19 | 17.40 | 663,761 | +0.31(+1.83%) |
Nov 01, 2010 | 17.25 | 17.31 | 16.94 | 17.09 | 739,251 | -0.09(-0.51%) |
Oct 29, 2010 | 17.12 | 17.25 | 17.09 | 17.18 | 344,356 | +0.02(+0.11%) |
Oct 28, 2010 | 17.33 | 17.38 | 17.05 | 17.16 | 393,149 | -0.17(-0.96%) |
Oct 27, 2010 | 17.47 | 17.51 | 17.26 | 17.32 | 522,028 | -0.25(-1.45%) |
Oct 25, 2010 | 17.60 | 17.72 | 17.48 | 17.58 | 487,427 | -0.01(-0.06%) |
Oct 22, 2010 | 17.59 | 17.73 | 17.52 | 17.59 | 208,914 | +0.00(+0.00%) |
Oct 21, 2010 | 17.89 | 17.90 | 17.52 | 17.59 | 477,510 | -0.24(-1.37%) |
Oct 20, 2010 | 17.39 | 17.86 | 17.31 | 17.83 | 550,077 | +0.53(+3.05%) |
Oct 19, 2010 | 17.51 | 17.71 | 17.29 | 17.30 | 437,082 | -0.31(-1.78%) |
Oct 18, 2010 | 17.69 | 17.82 | 17.49 | 17.62 | 455,672 | -0.07(-0.39%) |
Oct 15, 2010 | 17.84 | 17.91 | 17.69 | 17.69 | 429,462 | -0.04(-0.22%) |
Oct 14, 2010 | 17.84 | 18.09 | 17.65 | 17.72 | 575,473 | -0.22(-1.20%) |
Oct 13, 2010 | 17.73 | 17.96 | 17.68 | 17.94 | 501,380 | +0.24(+1.38%) |
Oct 12, 2010 | 17.33 | 17.75 | 17.31 | 17.70 | 655,964 | +0.29(+1.69%) |
Oct 11, 2010 | 17.50 | 17.52 | 17.25 | 17.40 | 447,351 | -0.10(-0.56%) |
Oct 08, 2010 | 17.50 | 17.75 | 17.46 | 17.50 | 695,539 | -0.11(-0.61%) |
Oct 07, 2010 | 17.73 | 17.90 | 17.59 | 17.61 | 374,747 | -0.10(-0.55%) |
Oct 06, 2010 | 17.64 | 17.76 | 17.56 | 17.71 | 478,425 | +0.08(+0.44%) |
Oct 05, 2010 | 18.20 | 18.27 | 17.39 | 17.63 | 1,552,894 | -0.42(-2.33%) |
Oct 04, 2010 | 18.29 | 18.42 | 18.03 | 18.05 | 896,833 | -0.28(-1.55%) |
Oct 01, 2010 | 18.33 | 18.95 | 18.17 | 18.33 | 821,331 | -0.40(-2.16%) |
Sep 30, 2010 | 18.73 | 19.23 | 18.67 | 18.73 | 10,228 | +0.06(+0.33%) |
Sep 29, 2010 | 18.71 | 18.91 | 18.61 | 18.67 | 270,057 | -0.14(-0.73%) |
Sep 28, 2010 | 18.71 | 18.89 | 18.58 | 18.81 | 6,526 | +0.20(+1.05%) |
Sep 27, 2010 | 18.84 | 18.84 | 18.59 | 18.61 | 352,463 | -0.19(-0.99%) |
Sep 24, 2010 | 18.44 | 18.87 | 18.40 | 18.80 | 612,376 | +0.60(+3.28%) |
Sep 23, 2010 | 18.59 | 18.59 | 18.17 | 18.20 | 659,251 | -0.25(-1.38%) |
Sep 22, 2010 | 19.13 | 19.24 | 18.45 | 18.46 | 1,097,962 | +0.03(+0.16%) |
Sep 21, 2010 | 18.46 | 18.64 | 18.22 | 18.43 | 691,619 | +0.02(+0.11%) |
Sep 20, 2010 | 17.99 | 18.45 | 17.92 | 18.41 | 675,483 | +0.55(+3.07%) |
Sep 17, 2010 | 17.86 | 18.14 | 17.86 | 17.86 | 630,099 | -0.16(-0.87%) |
Sep 15, 2010 | 17.74 | 18.17 | 17.67 | 18.02 | 1,016,365 | +0.20(+1.10%) |
Sep 14, 2010 | 17.71 | 17.95 | 17.67 | 17.82 | 78,229 | +0.14(+0.77%) |
Sep 13, 2010 | 17.74 | 17.76 | 17.53 | 17.69 | 848,980 | +0.09(+0.50%) |
Sep 10, 2010 | 17.44 | 17.63 | 17.40 | 17.60 | 1,092,249 | +0.13(+0.73%) |
Sep 09, 2010 | 17.35 | 17.60 | 17.29 | 17.47 | 1,148 | +0.29(+1.71%) |
Sep 08, 2010 | 17.19 | 17.33 | 17.12 | 17.18 | 539,923 | +0.04(+0.23%) |
Sep 07, 2010 | 17.61 | 17.61 | 17.11 | 17.14 | 126 | -0.47(-2.67%) |
Sep 03, 2010 | 17.59 | 17.76 | 17.55 | 17.61 | 503,127 | +0.12(+0.67%) |
Sep 02, 2010 | 17.31 | 17.54 | 17.28 | 17.49 | 313,592 | +0.09(+0.51%) |