Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.93 | 17.09 | 16.87 | 16.88 | 7,011,597 | -0.27(-1.59%) |
Nov 29, 2010 | 17.10 | 17.23 | 16.95 | 17.16 | 7,644,640 | -0.08(-0.44%) |
Nov 26, 2010 | 17.22 | 17.36 | 17.13 | 17.23 | 2,156,853 | -0.23(-1.30%) |
Nov 24, 2010 | 17.22 | 17.46 | 17.46 | 17.46 | 5,104,486 | +0.36(+2.12%) |
Nov 23, 2010 | 17.27 | 17.31 | 17.04 | 17.09 | 8,408,712 | -0.45(-2.59%) |
Nov 22, 2010 | 17.74 | 17.77 | 17.37 | 17.55 | 7,849,673 | -0.29(-1.61%) |
Nov 19, 2010 | 17.90 | 17.93 | 17.62 | 17.84 | 8,230,345 | -0.14(-0.80%) |
Nov 18, 2010 | 18.18 | 18.31 | 17.86 | 17.98 | 9,357,903 | +0.06(+0.34%) |
Nov 17, 2010 | 18.18 | 18.18 | 17.72 | 17.92 | 8,393,139 | +0.05(+0.25%) |
Nov 16, 2010 | 18.20 | 18.52 | 17.67 | 17.87 | 11,747,519 | -0.39(-2.15%) |
Nov 15, 2010 | 18.65 | 18.77 | 18.24 | 18.27 | 7,219,803 | -0.20(-1.07%) |
Nov 12, 2010 | 18.97 | 19.12 | 18.37 | 18.46 | 15,097,841 | -0.72(-3.75%) |
Nov 11, 2010 | 19.35 | 19.48 | 19.02 | 19.18 | 8,166,808 | -0.46(-2.35%) |
Nov 10, 2010 | 19.21 | 19.68 | 19.02 | 19.65 | 8,296,243 | +0.41(+2.12%) |
Nov 09, 2010 | 20.01 | 20.05 | 19.21 | 19.24 | 8,279,755 | -0.62(-3.12%) |
Nov 08, 2010 | 19.99 | 20.11 | 19.68 | 19.86 | 5,977,575 | -0.14(-0.68%) |
Nov 05, 2010 | 19.96 | 20.27 | 19.79 | 19.99 | 11,270,042 | +0.13(+0.65%) |
Nov 04, 2010 | 19.68 | 19.92 | 19.36 | 19.86 | 12,014,406 | +0.51(+2.66%) |
Nov 03, 2010 | 18.73 | 19.50 | 18.33 | 19.35 | 28,181,510 | +1.63(+9.18%) |
Nov 02, 2010 | 18.18 | 18.18 | 17.72 | 17.72 | 9,027,726 | -0.22(-1.22%) |
Nov 01, 2010 | 18.29 | 18.34 | 17.64 | 17.94 | 9,247,753 | -0.18(-1.00%) |
Oct 29, 2010 | 18.09 | 18.36 | 18.06 | 18.12 | 7,987,225 | -0.07(-0.37%) |
Oct 28, 2010 | 18.76 | 18.91 | 18.12 | 18.19 | 6,210,342 | -0.38(-2.04%) |
Oct 27, 2010 | 18.71 | 18.87 | 18.39 | 18.57 | 7,552,963 | -0.02(-0.12%) |
Oct 25, 2010 | 18.46 | 18.79 | 18.46 | 18.59 | 9,106,623 | +0.47(+2.59%) |
Oct 22, 2010 | 18.36 | 18.40 | 18.06 | 18.12 | 4,504,027 | -0.19(-1.03%) |
Oct 21, 2010 | 18.20 | 18.58 | 18.14 | 18.31 | 7,614,578 | +0.35(+1.94%) |
Oct 20, 2010 | 17.84 | 18.06 | 17.72 | 17.97 | 6,310,123 | +0.16(+0.89%) |
Oct 19, 2010 | 18.09 | 18.28 | 17.70 | 17.81 | 8,769,111 | -0.55(-3.01%) |
Oct 18, 2010 | 17.98 | 18.49 | 17.97 | 18.36 | 5,552,106 | +0.40(+2.23%) |
Oct 15, 2010 | 18.56 | 18.57 | 17.91 | 17.96 | 9,163,055 | -0.46(-2.51%) |
Oct 14, 2010 | 18.52 | 18.77 | 18.22 | 18.42 | 7,933,957 | -0.13(-0.69%) |
Oct 13, 2010 | 18.61 | 18.93 | 18.48 | 18.55 | 12,350,595 | +0.09(+0.49%) |
Oct 12, 2010 | 18.12 | 18.49 | 17.90 | 18.46 | 9,271,006 | +0.27(+1.50%) |
Oct 11, 2010 | 18.13 | 18.26 | 18.01 | 18.18 | 5,176,187 | +0.09(+0.50%) |
Oct 08, 2010 | 18.09 | 18.24 | 17.76 | 18.09 | 7,093,111 | +0.39(+2.22%) |
Oct 07, 2010 | 18.03 | 18.09 | 17.58 | 17.70 | 6,913,431 | -0.26(-1.47%) |
Oct 06, 2010 | 17.99 | 18.12 | 17.78 | 17.97 | 7,297,998 | -0.02(-0.13%) |
Oct 05, 2010 | 17.87 | 18.09 | 17.53 | 17.99 | 11,323,045 | +0.39(+2.24%) |
Oct 04, 2010 | 17.59 | 17.72 | 17.34 | 17.59 | 8,078,097 | -0.13(-0.73%) |
Oct 01, 2010 | 17.72 | 17.75 | 17.33 | 17.72 | 10,313,299 | +0.35(+2.03%) |
Sep 30, 2010 | 17.36 | 17.90 | 17.30 | 17.37 | 32,639 | -0.29(-1.66%) |
Sep 29, 2010 | 17.72 | 17.83 | 17.54 | 17.66 | 8,755,908 | -0.08(-0.43%) |
Sep 28, 2010 | 17.07 | 17.78 | 16.95 | 17.74 | 32,553 | +0.71(+4.18%) |
Sep 27, 2010 | 17.17 | 17.21 | 16.95 | 17.03 | 7,697,037 | -0.14(-0.84%) |
Sep 24, 2010 | 16.88 | 17.17 | 16.83 | 17.17 | 10,415,974 | +0.64(+3.84%) |
Sep 23, 2010 | 16.69 | 17.01 | 16.53 | 16.53 | 9,187,980 | -0.36(-2.11%) |
Sep 22, 2010 | 16.91 | 17.18 | 16.75 | 16.89 | 28,568,804 | -0.64(-3.63%) |
Sep 21, 2010 | 17.66 | 17.96 | 17.47 | 17.53 | 7,875 | +0.17(+1.00%) |
Sep 20, 2010 | 16.70 | 17.43 | 16.69 | 17.35 | 13,012,054 | +0.33(+1.91%) |
Sep 17, 2010 | 17.03 | 17.43 | 16.94 | 17.03 | 7,170,752 | -0.36(-2.05%) |
Sep 15, 2010 | 17.32 | 17.47 | 17.02 | 17.38 | 8,378,174 | -0.10(-0.56%) |
Sep 14, 2010 | 17.59 | 17.75 | 17.34 | 17.48 | 6,792,242 | -0.27(-1.53%) |
Sep 13, 2010 | 17.56 | 17.90 | 17.56 | 17.75 | 8,429,993 | +0.39(+2.22%) |
Sep 10, 2010 | 16.88 | 17.40 | 16.78 | 17.37 | 14,344,848 | +0.47(+2.78%) |
Sep 09, 2010 | 17.18 | 17.24 | 16.68 | 16.90 | 5,637 | +0.10(+0.59%) |
Sep 08, 2010 | 16.42 | 16.89 | 16.42 | 16.80 | 660 | +0.44(+2.68%) |
Sep 07, 2010 | 16.79 | 16.81 | 16.28 | 16.36 | 1,096 | -0.67(-3.95%) |
Sep 03, 2010 | 16.71 | 17.04 | 16.58 | 17.03 | 8,448,847 | +0.56(+3.40%) |
Sep 02, 2010 | 16.09 | 16.49 | 15.97 | 16.47 | 8,959,116 | +0.25(+1.54%) |