Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.91 | 16.97 | 16.73 | 16.82 | 4,114,421 | -0.23(-1.36%) |
Nov 29, 2010 | 16.84 | 17.11 | 16.83 | 17.05 | 1,583,681 | +0.17(+1.02%) |
Nov 26, 2010 | 17.06 | 17.22 | 16.85 | 16.88 | 2,643,335 | -0.34(-1.99%) |
Nov 24, 2010 | 17.07 | 17.22 | 17.22 | 17.22 | 1,971,508 | +0.25(+1.45%) |
Nov 23, 2010 | 16.89 | 17.08 | 16.86 | 16.97 | 2,719,961 | -0.11(-0.66%) |
Nov 22, 2010 | 17.12 | 17.14 | 16.86 | 17.08 | 2,565,599 | -0.10(-0.61%) |
Nov 19, 2010 | 17.23 | 17.26 | 17.05 | 17.19 | 1,827,886 | -0.07(-0.43%) |
Nov 18, 2010 | 17.23 | 17.39 | 17.19 | 17.26 | 1,881,045 | +0.22(+1.27%) |
Nov 17, 2010 | 17.29 | 17.32 | 17.02 | 17.05 | 1,956,549 | -0.27(-1.55%) |
Nov 16, 2010 | 17.45 | 17.51 | 17.15 | 17.32 | 3,357,188 | -0.24(-1.36%) |
Nov 15, 2010 | 17.60 | 17.78 | 17.53 | 17.55 | 3,393,605 | +0.13(+0.73%) |
Nov 12, 2010 | 17.70 | 17.70 | 17.42 | 17.43 | 1,864,622 | -0.40(-2.26%) |
Nov 11, 2010 | 17.67 | 17.88 | 17.60 | 17.83 | 4,319,205 | -0.09(-0.50%) |
Nov 10, 2010 | 17.51 | 17.94 | 17.51 | 17.92 | 3,330,429 | +0.38(+2.17%) |
Nov 09, 2010 | 17.79 | 17.86 | 17.47 | 17.54 | 3,695,035 | -0.23(-1.30%) |
Nov 08, 2010 | 17.88 | 17.90 | 17.58 | 17.77 | 1,664,989 | -0.14(-0.79%) |
Nov 05, 2010 | 17.64 | 18.32 | 17.59 | 17.91 | 6,828,887 | +0.29(+1.65%) |
Nov 04, 2010 | 17.22 | 17.68 | 17.22 | 17.62 | 6,560,920 | +0.59(+3.46%) |
Nov 03, 2010 | 16.71 | 17.05 | 16.70 | 17.03 | 6,233,990 | +0.37(+2.24%) |
Nov 02, 2010 | 16.55 | 16.77 | 16.49 | 16.66 | 4,412,317 | +0.23(+1.41%) |
Nov 01, 2010 | 16.94 | 16.94 | 16.25 | 16.43 | 8,102,164 | -0.50(-2.96%) |
Oct 29, 2010 | 16.91 | 16.97 | 16.81 | 16.93 | 1,843,126 | +0.01(+0.04%) |
Oct 28, 2010 | 17.21 | 17.25 | 16.85 | 16.92 | 4,771,087 | -0.21(-1.22%) |
Oct 27, 2010 | 16.90 | 17.25 | 16.90 | 17.13 | 3,790,152 | +0.10(+0.61%) |
Oct 25, 2010 | 17.40 | 17.41 | 16.99 | 17.02 | 3,821,722 | -0.28(-1.64%) |
Oct 22, 2010 | 17.27 | 17.35 | 17.11 | 17.31 | 2,592,530 | +0.03(+0.17%) |
Oct 21, 2010 | 17.42 | 17.62 | 17.12 | 17.28 | 2,213,878 | -0.04(-0.22%) |
Oct 20, 2010 | 17.52 | 17.53 | 17.20 | 17.32 | 5,465,839 | -0.17(-0.95%) |
Oct 19, 2010 | 17.41 | 17.83 | 17.35 | 17.48 | 4,151,964 | -0.08(-0.46%) |
Oct 18, 2010 | 17.24 | 17.65 | 17.14 | 17.56 | 2,821,525 | +0.34(+1.95%) |
Oct 15, 2010 | 17.57 | 17.70 | 17.20 | 17.23 | 5,583,546 | -0.26(-1.49%) |
Oct 14, 2010 | 17.63 | 17.73 | 17.32 | 17.49 | 10,899,140 | -0.22(-1.26%) |
Oct 13, 2010 | 17.49 | 17.93 | 17.29 | 17.71 | 7,107,021 | +0.31(+1.80%) |
Oct 12, 2010 | 17.20 | 17.46 | 17.10 | 17.40 | 2,825,200 | +0.06(+0.34%) |
Oct 11, 2010 | 17.45 | 17.45 | 17.28 | 17.34 | 1,976,457 | -0.10(-0.60%) |
Oct 08, 2010 | 17.44 | 17.50 | 17.21 | 17.44 | 3,226,171 | +0.07(+0.39%) |
Oct 07, 2010 | 17.49 | 17.58 | 17.24 | 17.38 | 2,331,466 | -0.04(-0.21%) |
Oct 06, 2010 | 17.36 | 17.55 | 17.31 | 17.41 | 2,705,317 | +0.01(+0.09%) |
Oct 05, 2010 | 17.07 | 17.42 | 16.89 | 17.40 | 3,432,680 | +0.46(+2.73%) |
Oct 04, 2010 | 16.97 | 17.11 | 16.77 | 16.94 | 2,940,141 | -0.13(-0.74%) |
Oct 01, 2010 | 17.06 | 17.32 | 16.95 | 17.06 | 1,792,549 | -0.04(-0.26%) |
Sep 30, 2010 | 17.13 | 17.43 | 17.08 | 17.11 | 2,994,785 | +0.07(+0.39%) |
Sep 29, 2010 | 16.91 | 17.14 | 16.85 | 17.04 | 1,511,603 | +0.01(+0.09%) |
Sep 28, 2010 | 16.85 | 17.05 | 16.57 | 17.02 | 6,070,136 | +0.21(+1.24%) |
Sep 27, 2010 | 17.01 | 17.03 | 16.79 | 16.82 | 2,447,375 | -0.20(-1.18%) |
Sep 24, 2010 | 16.64 | 17.02 | 16.58 | 17.02 | 2,227,124 | +0.56(+3.40%) |
Sep 23, 2010 | 16.44 | 16.92 | 16.39 | 16.46 | 4,104,309 | -0.11(-0.68%) |
Sep 22, 2010 | 16.98 | 17.00 | 16.49 | 16.57 | 4,325,084 | -0.48(-2.80%) |
Sep 21, 2010 | 17.20 | 17.41 | 17.03 | 17.05 | 2,663,712 | -0.14(-0.82%) |
Sep 20, 2010 | 16.72 | 17.24 | 16.61 | 17.19 | 2,699,486 | +0.47(+2.81%) |
Sep 17, 2010 | 16.72 | 16.83 | 16.49 | 16.72 | 1,621,567 | -0.15(-0.90%) |
Sep 15, 2010 | 16.69 | 16.91 | 16.57 | 16.87 | 1,456,135 | +0.03(+0.18%) |
Sep 14, 2010 | 17.16 | 17.16 | 16.74 | 16.84 | 2,988,086 | -0.31(-1.82%) |
Sep 13, 2010 | 16.85 | 17.21 | 16.85 | 17.15 | 3,372,079 | +0.52(+3.13%) |
Sep 10, 2010 | 16.66 | 16.79 | 16.60 | 16.63 | 866,949 | +0.04(+0.26%) |
Sep 09, 2010 | 16.64 | 16.85 | 16.44 | 16.59 | 1,687,018 | +0.11(+0.69%) |
Sep 08, 2010 | 16.25 | 16.65 | 16.25 | 16.48 | 2,371,410 | +0.16(+1.00%) |
Sep 07, 2010 | 16.58 | 16.66 | 16.28 | 16.31 | 1,608,955 | -0.40(-2.40%) |
Sep 03, 2010 | 16.68 | 16.77 | 16.54 | 16.72 | 3,077,676 | +0.28(+1.72%) |
Sep 02, 2010 | 16.29 | 16.45 | 16.22 | 16.43 | 2,593,617 | +0.08(+0.50%) |