Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.37 | 18.63 | 18.31 | 18.33 | 1,842,718 | -0.22(-1.19%) |
Nov 29, 2010 | 18.19 | 18.60 | 18.07 | 18.55 | 1,665,213 | +0.21(+1.16%) |
Nov 26, 2010 | 18.30 | 18.44 | 18.23 | 18.34 | 691,056 | -0.10(-0.56%) |
Nov 24, 2010 | 18.08 | 18.44 | 18.44 | 18.44 | 1,078,995 | +0.39(+2.18%) |
Nov 23, 2010 | 17.96 | 18.12 | 17.80 | 18.04 | 1,359,566 | -0.09(-0.52%) |
Nov 22, 2010 | 17.91 | 18.26 | 17.67 | 18.14 | 1,976,858 | +0.11(+0.61%) |
Nov 19, 2010 | 17.90 | 18.04 | 17.85 | 18.03 | 920,026 | +0.13(+0.75%) |
Nov 18, 2010 | 17.86 | 17.98 | 17.82 | 17.89 | 1,055,572 | +0.19(+1.07%) |
Nov 17, 2010 | 17.59 | 17.82 | 17.55 | 17.70 | 1,630,145 | +0.17(+0.94%) |
Nov 16, 2010 | 17.59 | 17.72 | 17.35 | 17.54 | 1,144,350 | -0.19(-1.07%) |
Nov 15, 2010 | 17.83 | 18.07 | 17.70 | 17.73 | 863,045 | -0.02(-0.13%) |
Nov 12, 2010 | 17.88 | 17.88 | 17.62 | 17.75 | 1,406,517 | -0.23(-1.27%) |
Nov 11, 2010 | 17.93 | 18.10 | 17.89 | 17.98 | 1,696,513 | -0.09(-0.48%) |
Nov 10, 2010 | 18.30 | 18.42 | 17.99 | 18.07 | 1,560,169 | -0.27(-1.46%) |
Nov 09, 2010 | 18.59 | 18.61 | 18.22 | 18.34 | 1,509,438 | -0.20(-1.11%) |
Nov 08, 2010 | 18.48 | 18.57 | 18.29 | 18.54 | 975,480 | -0.06(-0.30%) |
Nov 05, 2010 | 18.62 | 18.71 | 18.40 | 18.60 | 1,140,529 | -0.03(-0.17%) |
Nov 04, 2010 | 18.51 | 18.63 | 18.33 | 18.63 | 615,112 | +0.35(+1.94%) |
Nov 03, 2010 | 18.45 | 18.49 | 18.09 | 18.27 | 1,045,570 | -0.13(-0.73%) |
Nov 02, 2010 | 18.34 | 18.54 | 18.32 | 18.41 | 940,470 | +0.24(+1.30%) |
Nov 01, 2010 | 18.35 | 18.45 | 18.04 | 18.17 | 716,282 | -0.08(-0.43%) |
Oct 29, 2010 | 18.08 | 18.27 | 18.01 | 18.25 | 1,355,081 | +0.12(+0.65%) |
Oct 28, 2010 | 18.37 | 18.41 | 17.98 | 18.13 | 1,097,236 | -0.13(-0.73%) |
Oct 27, 2010 | 18.41 | 18.42 | 17.92 | 18.26 | 1,795,137 | -0.55(-2.93%) |
Oct 25, 2010 | 18.86 | 19.02 | 18.76 | 18.82 | 759,275 | +0.09(+0.46%) |
Oct 22, 2010 | 18.81 | 18.82 | 18.61 | 18.73 | 454,915 | -0.04(-0.21%) |
Oct 21, 2010 | 18.96 | 19.06 | 18.64 | 18.77 | 750,556 | -0.12(-0.63%) |
Oct 20, 2010 | 18.57 | 19.08 | 18.52 | 18.89 | 1,182,859 | +0.39(+2.09%) |
Oct 19, 2010 | 18.46 | 18.67 | 18.34 | 18.50 | 1,436,484 | -0.18(-0.97%) |
Oct 18, 2010 | 18.75 | 18.78 | 18.56 | 18.68 | 1,464,016 | -0.06(-0.29%) |
Oct 15, 2010 | 18.66 | 18.77 | 18.39 | 18.74 | 1,540,113 | +0.28(+1.54%) |
Oct 14, 2010 | 18.46 | 18.60 | 18.37 | 18.45 | 788,168 | +0.02(+0.09%) |
Oct 13, 2010 | 18.13 | 18.50 | 18.08 | 18.44 | 867,392 | +0.35(+1.96%) |
Oct 12, 2010 | 18.03 | 18.12 | 17.87 | 18.08 | 513,749 | +0.05(+0.26%) |
Oct 11, 2010 | 18.01 | 18.12 | 17.89 | 18.04 | 848,862 | +0.02(+0.09%) |
Oct 08, 2010 | 18.02 | 18.08 | 17.76 | 18.02 | 862,070 | +0.20(+1.15%) |
Oct 07, 2010 | 18.05 | 18.05 | 17.63 | 17.82 | 832,059 | -0.14(-0.79%) |
Oct 06, 2010 | 18.06 | 18.08 | 17.85 | 17.96 | 684,843 | -0.09(-0.52%) |
Oct 05, 2010 | 17.82 | 18.08 | 17.82 | 18.05 | 1,254,600 | +0.43(+2.42%) |
Oct 04, 2010 | 17.92 | 18.07 | 17.49 | 17.63 | 1,160,698 | -0.29(-1.63%) |
Oct 01, 2010 | 17.92 | 18.09 | 17.87 | 17.92 | 1,266,307 | +0.20(+1.13%) |
Sep 30, 2010 | 17.72 | 18.08 | 17.63 | 17.72 | 31,968 | -0.09(-0.50%) |
Sep 29, 2010 | 17.80 | 17.91 | 17.64 | 17.81 | 1,177,391 | -0.09(-0.48%) |
Sep 28, 2010 | 17.76 | 17.91 | 17.49 | 17.89 | 848,102 | +0.15(+0.84%) |
Sep 27, 2010 | 17.90 | 17.91 | 17.74 | 17.74 | 724,008 | -0.16(-0.88%) |
Sep 24, 2010 | 17.67 | 18.00 | 17.67 | 17.90 | 896,835 | +0.43(+2.44%) |
Sep 23, 2010 | 17.48 | 17.75 | 17.46 | 17.48 | 166 | -0.24(-1.34%) |
Sep 22, 2010 | 17.83 | 18.00 | 17.67 | 17.71 | 1,202,236 | -0.13(-0.71%) |
Sep 21, 2010 | 17.91 | 18.03 | 17.79 | 17.84 | 1,227,008 | -0.07(-0.40%) |
Sep 20, 2010 | 17.79 | 17.95 | 17.53 | 17.91 | 1,240,438 | +0.17(+0.98%) |
Sep 17, 2010 | 17.74 | 17.89 | 17.44 | 17.74 | 1,442,304 | +0.35(+2.04%) |
Sep 15, 2010 | 17.32 | 17.42 | 17.18 | 17.38 | 724,334 | +0.03(+0.18%) |
Sep 14, 2010 | 17.29 | 17.45 | 17.18 | 17.35 | 980,555 | +0.06(+0.32%) |
Sep 13, 2010 | 17.22 | 17.42 | 17.18 | 17.29 | 744,585 | +0.20(+1.15%) |
Sep 10, 2010 | 16.92 | 17.19 | 16.88 | 17.10 | 1,052,089 | +0.19(+1.12%) |
Sep 09, 2010 | 16.92 | 16.95 | 16.75 | 16.91 | 1,096,414 | +0.16(+0.94%) |
Sep 08, 2010 | 16.59 | 16.78 | 16.55 | 16.75 | 858,709 | +0.17(+1.00%) |
Sep 07, 2010 | 16.65 | 16.73 | 16.50 | 16.59 | 215 | -0.09(-0.57%) |
Sep 03, 2010 | 16.58 | 16.76 | 16.58 | 16.68 | 1,268,935 | +0.24(+1.49%) |
Sep 02, 2010 | 16.25 | 16.44 | 16.20 | 16.44 | 1,803,009 | +0.28(+1.71%) |