Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.54 | 17.65 | 17.43 | 17.63 | 589,714 | -0.09(-0.52%) |
Nov 29, 2010 | 17.74 | 17.78 | 17.54 | 17.72 | 253,022 | -0.14(-0.77%) |
Nov 26, 2010 | 17.86 | 18.00 | 17.82 | 17.86 | 119,802 | -0.15(-0.83%) |
Nov 24, 2010 | 17.96 | 18.00 | 18.00 | 18.00 | 429,665 | +0.21(+1.17%) |
Nov 23, 2010 | 17.84 | 17.92 | 17.70 | 17.80 | 483,238 | -0.24(-1.30%) |
Nov 22, 2010 | 17.89 | 18.06 | 17.73 | 18.03 | 384,424 | +0.07(+0.40%) |
Nov 19, 2010 | 17.75 | 18.00 | 17.75 | 17.96 | 356,715 | +0.10(+0.55%) |
Nov 18, 2010 | 17.72 | 17.99 | 17.64 | 17.86 | 270,170 | +0.32(+1.80%) |
Nov 17, 2010 | 17.53 | 17.61 | 17.38 | 17.55 | 181,827 | +0.03(+0.17%) |
Nov 16, 2010 | 17.71 | 17.75 | 17.39 | 17.52 | 309,993 | -0.32(-1.80%) |
Nov 15, 2010 | 17.79 | 17.96 | 17.72 | 17.84 | 187,294 | +0.13(+0.76%) |
Nov 12, 2010 | 17.73 | 17.89 | 17.69 | 17.70 | 275,960 | -0.17(-0.93%) |
Nov 11, 2010 | 17.80 | 17.94 | 17.76 | 17.87 | 227,292 | -0.06(-0.35%) |
Nov 10, 2010 | 17.78 | 17.94 | 17.67 | 17.93 | 244,181 | +0.21(+1.21%) |
Nov 09, 2010 | 18.02 | 18.05 | 17.65 | 17.72 | 251,271 | -0.33(-1.85%) |
Nov 08, 2010 | 18.03 | 18.09 | 17.87 | 18.05 | 263,533 | -0.02(-0.12%) |
Nov 05, 2010 | 17.86 | 18.08 | 17.83 | 18.07 | 395,897 | +0.15(+0.83%) |
Nov 04, 2010 | 17.59 | 17.93 | 17.43 | 17.92 | 582,442 | +0.58(+3.33%) |
Nov 03, 2010 | 17.37 | 17.50 | 17.19 | 17.35 | 266,534 | -0.02(-0.10%) |
Nov 02, 2010 | 17.28 | 17.38 | 17.09 | 17.36 | 544,628 | +0.28(+1.64%) |
Nov 01, 2010 | 17.18 | 17.39 | 16.94 | 17.08 | 441,940 | -0.02(-0.14%) |
Oct 29, 2010 | 17.07 | 17.22 | 17.05 | 17.11 | 250,606 | -0.02(-0.14%) |
Oct 28, 2010 | 17.35 | 17.45 | 17.09 | 17.13 | 219,022 | -0.09(-0.54%) |
Oct 27, 2010 | 17.21 | 17.26 | 17.09 | 17.22 | 386,793 | -0.13(-0.75%) |
Oct 25, 2010 | 17.32 | 17.49 | 17.22 | 17.36 | 378,440 | +0.17(+0.97%) |
Oct 22, 2010 | 17.31 | 17.40 | 17.09 | 17.19 | 275,849 | -0.09(-0.52%) |
Oct 21, 2010 | 17.48 | 17.53 | 17.07 | 17.28 | 385,664 | -0.09(-0.51%) |
Oct 20, 2010 | 17.30 | 17.45 | 17.25 | 17.37 | 328,159 | +0.12(+0.71%) |
Oct 19, 2010 | 17.26 | 17.55 | 17.15 | 17.25 | 390,197 | -0.26(-1.50%) |
Oct 18, 2010 | 17.41 | 17.57 | 17.37 | 17.51 | 331,076 | +0.14(+0.82%) |
Oct 15, 2010 | 17.58 | 17.66 | 17.36 | 17.36 | 496,717 | -0.11(-0.63%) |
Oct 14, 2010 | 17.33 | 17.56 | 17.28 | 17.47 | 340,851 | +0.07(+0.39%) |
Oct 13, 2010 | 17.28 | 17.51 | 17.22 | 17.41 | 361,615 | +0.20(+1.14%) |
Oct 12, 2010 | 17.15 | 17.27 | 17.09 | 17.21 | 271,685 | +0.05(+0.28%) |
Oct 11, 2010 | 17.21 | 17.25 | 17.13 | 17.16 | 235,898 | -0.06(-0.36%) |
Oct 08, 2010 | 17.22 | 17.29 | 17.08 | 17.22 | 412,923 | +0.12(+0.68%) |
Oct 07, 2010 | 17.15 | 17.22 | 17.06 | 17.11 | 2,160 | +0.04(+0.23%) |
Oct 06, 2010 | 17.02 | 17.22 | 16.96 | 17.07 | 654,948 | +0.00(+0.02%) |
Oct 05, 2010 | 17.11 | 17.11 | 16.82 | 17.07 | 777,657 | +0.13(+0.76%) |
Oct 04, 2010 | 16.98 | 17.12 | 16.86 | 16.94 | 357,905 | -0.10(-0.58%) |
Oct 01, 2010 | 17.04 | 17.30 | 16.98 | 17.04 | 645,236 | -0.10(-0.60%) |
Sep 30, 2010 | 17.14 | 17.41 | 17.09 | 17.14 | 393,118 | -0.02(-0.13%) |
Sep 29, 2010 | 17.00 | 17.22 | 16.92 | 17.16 | 358,157 | +0.08(+0.47%) |
Sep 28, 2010 | 17.08 | 17.11 | 16.78 | 17.08 | 21,983 | +0.07(+0.44%) |
Sep 27, 2010 | 17.17 | 17.19 | 16.97 | 17.01 | 468,587 | -0.20(-1.14%) |
Sep 24, 2010 | 17.06 | 17.23 | 17.00 | 17.20 | 564,931 | +0.37(+2.19%) |
Sep 23, 2010 | 16.97 | 17.14 | 16.83 | 16.83 | 4,230 | -0.31(-1.79%) |
Sep 22, 2010 | 17.17 | 17.29 | 17.08 | 17.14 | 395,678 | -0.08(-0.48%) |
Sep 21, 2010 | 17.45 | 17.47 | 17.21 | 17.22 | 466,386 | -0.23(-1.30%) |
Sep 20, 2010 | 17.18 | 17.46 | 17.09 | 17.45 | 612,520 | +0.32(+1.84%) |
Sep 17, 2010 | 17.14 | 17.31 | 16.97 | 17.14 | 1,034,621 | +0.04(+0.24%) |
Sep 15, 2010 | 16.85 | 17.14 | 16.82 | 17.09 | 569,532 | +0.16(+0.97%) |
Sep 14, 2010 | 16.92 | 17.06 | 16.86 | 16.93 | 31,859 | -0.03(-0.16%) |
Sep 13, 2010 | 16.80 | 16.99 | 16.68 | 16.96 | 783,863 | +0.32(+1.90%) |
Sep 10, 2010 | 16.57 | 16.69 | 16.56 | 16.64 | 483,628 | +0.09(+0.56%) |
Sep 09, 2010 | 16.45 | 16.58 | 16.35 | 16.55 | 587,597 | +0.26(+1.61%) |
Sep 08, 2010 | 16.30 | 16.40 | 16.19 | 16.29 | 1,419,187 | +0.08(+0.48%) |
Sep 07, 2010 | 16.57 | 16.59 | 16.17 | 16.21 | 3,440 | -0.43(-2.56%) |
Sep 03, 2010 | 16.54 | 16.65 | 16.33 | 16.64 | 793,034 | +0.29(+1.77%) |
Sep 02, 2010 | 16.38 | 16.38 | 16.23 | 16.35 | 1,710 | -0.01(-0.07%) |