Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.06 | 17.18 | 16.98 | 17.13 | 1,933,583 | -0.05(-0.32%) |
Nov 29, 2010 | 17.13 | 17.25 | 16.97 | 17.18 | 1,803,579 | -0.05(-0.27%) |
Nov 26, 2010 | 17.22 | 17.32 | 17.15 | 17.23 | 809,310 | -0.08(-0.45%) |
Nov 24, 2010 | 17.18 | 17.31 | 17.31 | 17.31 | 1,368,213 | +0.23(+1.32%) |
Nov 23, 2010 | 17.11 | 17.11 | 16.99 | 17.08 | 1,325,524 | -0.15(-0.88%) |
Nov 22, 2010 | 17.08 | 17.26 | 17.08 | 17.23 | 992,971 | +0.06(+0.36%) |
Nov 19, 2010 | 17.20 | 17.21 | 17.10 | 17.17 | 1,626,656 | -0.02(-0.09%) |
Nov 18, 2010 | 17.01 | 17.20 | 17.01 | 17.18 | 904,787 | +0.26(+1.52%) |
Nov 17, 2010 | 16.89 | 17.02 | 16.85 | 16.93 | 1,270,860 | +0.05(+0.32%) |
Nov 16, 2010 | 16.99 | 17.02 | 16.81 | 16.87 | 1,015,284 | -0.15(-0.87%) |
Nov 15, 2010 | 17.02 | 17.14 | 17.00 | 17.02 | 1,201,114 | +0.03(+0.18%) |
Nov 12, 2010 | 17.06 | 17.11 | 16.96 | 16.99 | 1,562,977 | -0.14(-0.84%) |
Nov 11, 2010 | 17.13 | 17.21 | 17.11 | 17.13 | 1,752,721 | -0.08(-0.47%) |
Nov 10, 2010 | 17.31 | 17.31 | 17.13 | 17.22 | 2,275,493 | -0.07(-0.41%) |
Nov 09, 2010 | 17.32 | 17.39 | 17.25 | 17.29 | 1,791,036 | -0.15(-0.87%) |
Nov 08, 2010 | 17.16 | 17.45 | 17.16 | 17.44 | 1,492,769 | +0.04(+0.25%) |
Nov 05, 2010 | 17.36 | 17.42 | 17.28 | 17.39 | 973,482 | +0.04(+0.20%) |
Nov 04, 2010 | 17.23 | 17.36 | 17.18 | 17.36 | 1,515,907 | +0.24(+1.41%) |
Nov 03, 2010 | 17.13 | 17.22 | 16.97 | 17.12 | 1,417,056 | -0.01(-0.07%) |
Nov 02, 2010 | 17.20 | 17.27 | 17.06 | 17.13 | 1,073,456 | +0.02(+0.11%) |
Nov 01, 2010 | 17.20 | 17.22 | 16.99 | 17.11 | 2,142,510 | -0.09(-0.52%) |
Oct 29, 2010 | 16.93 | 17.21 | 16.83 | 17.20 | 2,664,626 | +0.28(+1.63%) |
Oct 28, 2010 | 16.80 | 16.93 | 16.76 | 16.92 | 1,906,500 | +0.20(+1.21%) |
Oct 27, 2010 | 16.77 | 16.78 | 16.59 | 16.72 | 1,276,115 | -0.09(-0.51%) |
Oct 25, 2010 | 16.98 | 17.00 | 16.80 | 16.81 | 1,682,988 | -0.08(-0.48%) |
Oct 22, 2010 | 16.80 | 16.89 | 16.74 | 16.89 | 1,736,845 | +0.14(+0.84%) |
Oct 21, 2010 | 16.70 | 16.81 | 16.65 | 16.75 | 1,331,601 | +0.09(+0.56%) |
Oct 20, 2010 | 16.60 | 16.71 | 16.59 | 16.66 | 971,087 | +0.11(+0.68%) |
Oct 19, 2010 | 16.68 | 16.77 | 16.46 | 16.54 | 2,083,668 | -0.27(-1.60%) |
Oct 18, 2010 | 16.70 | 16.81 | 16.60 | 16.81 | 1,894,926 | +0.11(+0.65%) |
Oct 15, 2010 | 16.67 | 16.71 | 16.53 | 16.70 | 2,204,796 | +0.14(+0.82%) |
Oct 14, 2010 | 16.55 | 16.65 | 16.51 | 16.57 | 1,206,040 | +0.03(+0.16%) |
Oct 13, 2010 | 16.42 | 16.58 | 16.37 | 16.54 | 1,583,240 | +0.18(+1.09%) |
Oct 12, 2010 | 16.34 | 16.38 | 16.26 | 16.36 | 1,986,322 | -0.02(-0.10%) |
Oct 11, 2010 | 16.24 | 16.39 | 16.23 | 16.38 | 1,977,696 | +0.15(+0.94%) |
Oct 08, 2010 | 16.22 | 16.26 | 16.16 | 16.22 | 1,598,067 | +0.01(+0.05%) |
Oct 07, 2010 | 16.29 | 16.34 | 16.19 | 16.22 | 1,717,299 | -0.01(-0.07%) |
Oct 06, 2010 | 16.16 | 16.33 | 16.16 | 16.23 | 1,385,468 | +0.11(+0.65%) |
Oct 05, 2010 | 16.15 | 16.23 | 16.09 | 16.12 | 2,373,915 | +0.05(+0.31%) |
Oct 04, 2010 | 16.12 | 16.23 | 16.03 | 16.07 | 1,736,010 | -0.04(-0.24%) |
Oct 01, 2010 | 16.11 | 16.37 | 16.03 | 16.11 | 2,799,252 | -0.15(-0.91%) |
Sep 30, 2010 | 16.26 | 16.57 | 16.12 | 16.26 | 14,718 | +0.36(+2.29%) |
Sep 29, 2010 | 15.88 | 15.96 | 15.83 | 15.89 | 1,848,501 | +0.00(+0.00%) |
Sep 28, 2010 | 16.07 | 16.08 | 15.75 | 15.89 | 3,580,291 | -0.14(-0.87%) |
Sep 27, 2010 | 16.16 | 16.16 | 16.02 | 16.03 | 1,255,448 | -0.10(-0.62%) |
Sep 24, 2010 | 16.00 | 16.15 | 16.00 | 16.13 | 1,294,187 | +0.26(+1.63%) |
Sep 23, 2010 | 15.92 | 16.00 | 15.85 | 15.87 | 1,367,037 | -0.12(-0.77%) |
Sep 22, 2010 | 16.02 | 16.10 | 15.99 | 16.00 | 1,387,543 | +0.00(+0.00%) |
Sep 21, 2010 | 16.01 | 16.04 | 15.86 | 16.00 | 1,747,620 | -0.05(-0.34%) |
Sep 20, 2010 | 16.01 | 16.07 | 15.96 | 16.05 | 1,546,022 | +0.10(+0.65%) |
Sep 17, 2010 | 15.95 | 16.03 | 15.87 | 15.95 | 1,963,873 | +0.11(+0.71%) |
Sep 15, 2010 | 15.76 | 15.90 | 15.73 | 15.84 | 1,486,474 | +0.07(+0.47%) |
Sep 14, 2010 | 15.75 | 15.82 | 15.70 | 15.76 | 1,950,881 | +0.01(+0.05%) |
Sep 13, 2010 | 15.91 | 15.93 | 15.69 | 15.75 | 1,838,990 | -0.05(-0.32%) |
Sep 10, 2010 | 15.87 | 15.91 | 15.79 | 15.80 | 1,483,495 | -0.02(-0.10%) |
Sep 09, 2010 | 15.98 | 15.98 | 15.82 | 15.82 | 1,512,791 | -0.04(-0.27%) |
Sep 08, 2010 | 15.77 | 15.89 | 15.75 | 15.86 | 1,454,021 | +0.17(+1.11%) |
Sep 07, 2010 | 15.67 | 15.77 | 15.59 | 15.69 | 364 | +0.01(+0.05%) |
Sep 03, 2010 | 15.70 | 15.72 | 15.63 | 15.68 | 1,769,916 | +0.01(+0.07%) |
Sep 02, 2010 | 15.62 | 15.67 | 15.53 | 15.67 | 408 | +0.06(+0.40%) |