Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.46 | 16.63 | 16.43 | 16.46 | 3,206,689 | -0.19(-1.15%) |
Nov 29, 2010 | 16.56 | 16.69 | 16.39 | 16.65 | 2,412,994 | +0.07(+0.40%) |
Nov 26, 2010 | 16.60 | 16.70 | 16.51 | 16.59 | 1,532,937 | -0.15(-0.88%) |
Nov 24, 2010 | 16.52 | 16.74 | 16.74 | 16.74 | 2,718,181 | +0.46(+2.83%) |
Nov 23, 2010 | 16.40 | 16.47 | 16.24 | 16.27 | 2,811,201 | -0.28(-1.72%) |
Nov 22, 2010 | 16.57 | 16.69 | 16.40 | 16.56 | 2,799,555 | -0.04(-0.22%) |
Nov 19, 2010 | 16.40 | 16.65 | 16.40 | 16.60 | 2,626,630 | +0.18(+1.12%) |
Nov 18, 2010 | 16.32 | 16.55 | 16.29 | 16.41 | 2,922,819 | +0.29(+1.82%) |
Nov 17, 2010 | 16.02 | 16.18 | 15.94 | 16.12 | 3,261,806 | +0.05(+0.30%) |
Nov 16, 2010 | 16.23 | 16.30 | 15.94 | 16.07 | 4,589,205 | -0.34(-2.09%) |
Nov 15, 2010 | 16.38 | 16.56 | 16.28 | 16.41 | 3,177,006 | +0.14(+0.85%) |
Nov 12, 2010 | 16.42 | 16.45 | 16.11 | 16.28 | 3,577,557 | -0.26(-1.59%) |
Nov 11, 2010 | 16.51 | 16.55 | 16.38 | 16.54 | 3,630,450 | -0.05(-0.29%) |
Nov 10, 2010 | 16.64 | 16.65 | 16.34 | 16.59 | 3,552,393 | +0.05(+0.31%) |
Nov 09, 2010 | 16.89 | 16.89 | 16.45 | 16.53 | 3,771,441 | -0.25(-1.50%) |
Nov 08, 2010 | 16.92 | 16.93 | 16.74 | 16.79 | 2,111,361 | -0.15(-0.91%) |
Nov 05, 2010 | 16.83 | 17.02 | 16.83 | 16.94 | 4,721,034 | +0.13(+0.79%) |
Nov 04, 2010 | 16.77 | 16.84 | 16.69 | 16.81 | 3,603,632 | +0.23(+1.38%) |
Nov 03, 2010 | 16.51 | 16.59 | 16.31 | 16.58 | 3,347,331 | +0.08(+0.47%) |
Nov 02, 2010 | 16.54 | 16.59 | 16.46 | 16.50 | 1,887,082 | +0.14(+0.84%) |
Nov 01, 2010 | 16.44 | 16.56 | 16.24 | 16.36 | 3,086,786 | +0.03(+0.21%) |
Oct 29, 2010 | 16.13 | 16.36 | 16.08 | 16.33 | 3,515,994 | +0.22(+1.38%) |
Oct 28, 2010 | 16.23 | 16.26 | 16.07 | 16.11 | 3,800,855 | -0.09(-0.57%) |
Oct 27, 2010 | 16.27 | 16.27 | 16.02 | 16.20 | 4,240,516 | -0.36(-2.16%) |
Oct 25, 2010 | 16.67 | 16.73 | 16.48 | 16.56 | 2,868,467 | +0.06(+0.34%) |
Oct 22, 2010 | 16.66 | 16.67 | 16.46 | 16.50 | 3,851,833 | -0.11(-0.65%) |
Oct 21, 2010 | 16.83 | 16.91 | 16.51 | 16.61 | 5,107,679 | -0.19(-1.13%) |
Oct 20, 2010 | 16.48 | 16.81 | 16.45 | 16.80 | 4,050,815 | +0.32(+1.96%) |
Oct 19, 2010 | 16.28 | 16.54 | 16.23 | 16.48 | 5,614,378 | -0.18(-1.10%) |
Oct 18, 2010 | 16.52 | 16.68 | 16.48 | 16.66 | 2,977,980 | +0.05(+0.30%) |
Oct 15, 2010 | 16.93 | 16.96 | 16.56 | 16.61 | 5,817,746 | -0.23(-1.34%) |
Oct 14, 2010 | 16.83 | 16.97 | 16.72 | 16.84 | 4,734,905 | -0.03(-0.20%) |
Oct 13, 2010 | 16.95 | 17.07 | 16.85 | 16.87 | 3,488,707 | +0.07(+0.44%) |
Oct 12, 2010 | 16.74 | 16.83 | 16.66 | 16.79 | 3,300,143 | +0.11(+0.64%) |
Oct 11, 2010 | 16.72 | 16.77 | 16.64 | 16.69 | 1,019,858 | -0.02(-0.15%) |
Oct 08, 2010 | 16.71 | 16.74 | 16.54 | 16.71 | 5,003,609 | +0.14(+0.85%) |
Oct 07, 2010 | 16.85 | 16.85 | 16.51 | 16.57 | 4,306,855 | -0.24(-1.43%) |
Oct 06, 2010 | 16.73 | 16.86 | 16.66 | 16.81 | 4,348,490 | +0.10(+0.61%) |
Oct 05, 2010 | 16.43 | 16.77 | 16.34 | 16.71 | 1,040,874 | +0.41(+2.50%) |
Oct 04, 2010 | 16.32 | 16.35 | 16.15 | 16.30 | 3,482,229 | -0.05(-0.32%) |
Oct 01, 2010 | 16.36 | 16.38 | 16.16 | 16.36 | 4,515,901 | +0.29(+1.77%) |
Sep 30, 2010 | 16.12 | 16.22 | 15.92 | 16.07 | 5,590,144 | +0.14(+0.91%) |
Sep 29, 2010 | 16.01 | 16.07 | 15.91 | 15.93 | 3,689,923 | -0.03(-0.18%) |
Sep 28, 2010 | 15.96 | 16.02 | 15.74 | 15.95 | 4,452,985 | -0.02(-0.15%) |
Sep 27, 2010 | 16.24 | 16.24 | 15.97 | 15.98 | 2,684,519 | -0.17(-1.03%) |
Sep 24, 2010 | 16.12 | 16.22 | 16.07 | 16.15 | 2,675,499 | +0.28(+1.75%) |
Sep 23, 2010 | 15.85 | 16.05 | 15.79 | 15.87 | 3,976,034 | -0.17(-1.04%) |
Sep 22, 2010 | 16.30 | 16.38 | 15.91 | 16.03 | 4,001,493 | -0.30(-1.82%) |
Sep 21, 2010 | 16.45 | 16.52 | 16.26 | 16.33 | 3,833,302 | -0.12(-0.76%) |
Sep 20, 2010 | 16.33 | 16.51 | 16.23 | 16.46 | 3,010,397 | +0.13(+0.80%) |
Sep 17, 2010 | 16.33 | 16.52 | 16.16 | 16.33 | 6,160,150 | -0.16(-0.94%) |
Sep 15, 2010 | 16.37 | 16.52 | 16.20 | 16.48 | 2,879,113 | +0.01(+0.05%) |
Sep 14, 2010 | 16.46 | 16.65 | 16.41 | 16.47 | 3,599,890 | +0.02(+0.12%) |
Sep 13, 2010 | 16.30 | 16.46 | 16.30 | 16.45 | 3,682,778 | +0.34(+2.14%) |
Sep 10, 2010 | 16.07 | 16.11 | 15.90 | 16.11 | 3,213,161 | +0.04(+0.24%) |
Sep 09, 2010 | 16.04 | 16.14 | 15.95 | 16.07 | 3,948,754 | +0.22(+1.36%) |
Sep 08, 2010 | 15.73 | 16.00 | 15.73 | 15.85 | 4,195,890 | +0.23(+1.47%) |
Sep 07, 2010 | 15.77 | 15.84 | 15.57 | 15.63 | 5,279,195 | -0.27(-1.68%) |
Sep 03, 2010 | 15.67 | 15.96 | 15.67 | 15.89 | 3,958,012 | +0.47(+3.03%) |
Sep 02, 2010 | 15.29 | 15.43 | 15.21 | 15.43 | 3,251,426 | +0.18(+1.18%) |