Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.36 | 18.62 | 18.30 | 18.32 | 1,843,391 | -0.22(-1.19%) |
Nov 29, 2010 | 18.19 | 18.60 | 18.06 | 18.54 | 1,665,821 | +0.21(+1.16%) |
Nov 26, 2010 | 18.30 | 18.43 | 18.23 | 18.33 | 691,309 | -0.10(-0.56%) |
Nov 24, 2010 | 18.08 | 18.43 | 18.43 | 18.43 | 1,079,389 | +0.39(+2.18%) |
Nov 23, 2010 | 17.95 | 18.12 | 17.79 | 18.04 | 1,360,063 | -0.09(-0.52%) |
Nov 22, 2010 | 17.90 | 18.25 | 17.67 | 18.13 | 1,977,580 | +0.11(+0.61%) |
Nov 19, 2010 | 17.90 | 18.03 | 17.84 | 18.02 | 920,362 | +0.13(+0.75%) |
Nov 18, 2010 | 17.86 | 17.97 | 17.82 | 17.89 | 1,055,957 | +0.19(+1.07%) |
Nov 17, 2010 | 17.59 | 17.82 | 17.54 | 17.70 | 1,630,741 | +0.17(+0.94%) |
Nov 16, 2010 | 17.58 | 17.71 | 17.34 | 17.53 | 1,144,769 | -0.19(-1.07%) |
Nov 15, 2010 | 17.82 | 18.06 | 17.70 | 17.72 | 863,360 | -0.02(-0.13%) |
Nov 12, 2010 | 17.87 | 17.87 | 17.61 | 17.75 | 1,407,031 | -0.23(-1.27%) |
Nov 11, 2010 | 17.92 | 18.10 | 17.88 | 17.97 | 1,697,133 | -0.09(-0.48%) |
Nov 10, 2010 | 18.30 | 18.42 | 17.98 | 18.06 | 1,560,739 | -0.27(-1.46%) |
Nov 09, 2010 | 18.58 | 18.60 | 18.21 | 18.33 | 1,509,990 | -0.20(-1.11%) |
Nov 08, 2010 | 18.47 | 18.56 | 18.28 | 18.53 | 975,837 | -0.06(-0.30%) |
Nov 05, 2010 | 18.61 | 18.71 | 18.39 | 18.59 | 1,140,946 | -0.03(-0.17%) |
Nov 04, 2010 | 18.50 | 18.62 | 18.32 | 18.62 | 615,337 | +0.35(+1.94%) |
Nov 03, 2010 | 18.44 | 18.49 | 18.08 | 18.27 | 1,045,952 | -0.13(-0.73%) |
Nov 02, 2010 | 18.33 | 18.53 | 18.31 | 18.40 | 940,813 | +0.24(+1.30%) |
Nov 01, 2010 | 18.34 | 18.45 | 18.04 | 18.16 | 716,544 | -0.08(-0.43%) |
Oct 29, 2010 | 18.07 | 18.27 | 18.01 | 18.24 | 1,355,576 | +0.12(+0.65%) |
Oct 28, 2010 | 18.37 | 18.40 | 17.97 | 18.12 | 1,097,637 | -0.13(-0.73%) |
Oct 27, 2010 | 18.41 | 18.42 | 17.91 | 18.26 | 1,795,793 | -0.55(-2.93%) |
Oct 25, 2010 | 18.85 | 19.01 | 18.76 | 18.81 | 759,552 | +0.09(+0.46%) |
Oct 22, 2010 | 18.80 | 18.81 | 18.60 | 18.72 | 455,081 | -0.04(-0.21%) |
Oct 21, 2010 | 18.95 | 19.05 | 18.64 | 18.76 | 750,830 | -0.12(-0.63%) |
Oct 20, 2010 | 18.56 | 19.07 | 18.51 | 18.88 | 1,183,291 | +0.39(+2.09%) |
Oct 19, 2010 | 18.45 | 18.67 | 18.33 | 18.49 | 1,437,009 | -0.18(-0.97%) |
Oct 18, 2010 | 18.74 | 18.77 | 18.55 | 18.68 | 1,464,551 | -0.06(-0.29%) |
Oct 15, 2010 | 18.65 | 18.76 | 18.38 | 18.73 | 1,540,675 | +0.28(+1.54%) |
Oct 14, 2010 | 18.45 | 18.60 | 18.36 | 18.45 | 788,456 | +0.02(+0.09%) |
Oct 13, 2010 | 18.12 | 18.50 | 18.07 | 18.43 | 867,709 | +0.35(+1.96%) |
Oct 12, 2010 | 18.02 | 18.12 | 17.86 | 18.08 | 513,936 | +0.05(+0.26%) |
Oct 11, 2010 | 18.01 | 18.12 | 17.89 | 18.03 | 849,172 | +0.02(+0.09%) |
Oct 08, 2010 | 18.01 | 18.08 | 17.75 | 18.01 | 862,385 | +0.20(+1.15%) |
Oct 07, 2010 | 18.04 | 18.04 | 17.63 | 17.81 | 832,363 | -0.14(-0.79%) |
Oct 06, 2010 | 18.05 | 18.07 | 17.84 | 17.95 | 685,093 | -0.09(-0.52%) |
Oct 05, 2010 | 17.82 | 18.07 | 17.81 | 18.04 | 1,255,059 | +0.43(+2.41%) |
Oct 04, 2010 | 17.91 | 18.06 | 17.49 | 17.62 | 1,161,122 | -0.29(-1.63%) |
Oct 01, 2010 | 17.91 | 18.08 | 17.86 | 17.91 | 1,266,770 | +0.20(+1.13%) |
Sep 30, 2010 | 17.71 | 18.08 | 17.63 | 17.71 | 31,980 | -0.09(-0.50%) |
Sep 29, 2010 | 17.79 | 17.90 | 17.64 | 17.80 | 1,177,821 | -0.09(-0.48%) |
Sep 28, 2010 | 17.75 | 17.90 | 17.49 | 17.89 | 848,412 | +0.15(+0.84%) |
Sep 27, 2010 | 17.90 | 17.90 | 17.74 | 17.74 | 724,273 | -0.16(-0.88%) |
Sep 24, 2010 | 17.66 | 17.99 | 17.66 | 17.90 | 897,163 | +0.43(+2.44%) |
Sep 23, 2010 | 17.47 | 17.75 | 17.45 | 17.47 | 166 | -0.24(-1.34%) |
Sep 22, 2010 | 17.82 | 17.99 | 17.66 | 17.71 | 1,202,676 | -0.13(-0.71%) |
Sep 21, 2010 | 17.90 | 18.02 | 17.78 | 17.83 | 1,227,457 | -0.07(-0.40%) |
Sep 20, 2010 | 17.78 | 17.94 | 17.53 | 17.90 | 1,240,891 | +0.17(+0.98%) |
Sep 17, 2010 | 17.73 | 17.88 | 17.43 | 17.73 | 1,442,831 | +0.35(+2.04%) |
Sep 15, 2010 | 17.31 | 17.41 | 17.17 | 17.38 | 724,599 | +0.03(+0.18%) |
Sep 14, 2010 | 17.29 | 17.45 | 17.17 | 17.34 | 980,913 | +0.06(+0.32%) |
Sep 13, 2010 | 17.22 | 17.41 | 17.17 | 17.29 | 744,857 | +0.20(+1.15%) |
Sep 10, 2010 | 16.92 | 17.19 | 16.87 | 17.09 | 1,052,474 | +0.19(+1.12%) |
Sep 09, 2010 | 16.92 | 16.94 | 16.74 | 16.90 | 1,096,815 | +0.16(+0.94%) |
Sep 08, 2010 | 16.58 | 16.78 | 16.55 | 16.74 | 859,022 | +0.17(+1.00%) |
Sep 07, 2010 | 16.64 | 16.72 | 16.49 | 16.58 | 215 | -0.09(-0.57%) |
Sep 03, 2010 | 16.57 | 16.75 | 16.57 | 16.67 | 1,269,399 | +0.24(+1.49%) |
Sep 02, 2010 | 16.24 | 16.43 | 16.19 | 16.43 | 1,803,667 | +0.28(+1.71%) |