Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.98 | 18.43 | 17.95 | 18.33 | 15,463,306 | +0.21(+1.14%) |
Nov 29, 2010 | 18.17 | 18.17 | 17.86 | 18.12 | 11,396,892 | -0.17(-0.93%) |
Nov 26, 2010 | 18.37 | 18.43 | 18.28 | 18.29 | 4,758,830 | -0.12(-0.66%) |
Nov 24, 2010 | 18.18 | 18.41 | 18.41 | 18.41 | 10,462,965 | +0.27(+1.49%) |
Nov 23, 2010 | 18.10 | 18.27 | 18.06 | 18.14 | 7,792,102 | -0.14(-0.77%) |
Nov 22, 2010 | 18.10 | 18.30 | 18.10 | 18.28 | 8,485,576 | +0.02(+0.13%) |
Nov 19, 2010 | 17.63 | 18.37 | 17.63 | 18.26 | 22,647,936 | +0.71(+4.05%) |
Nov 18, 2010 | 17.48 | 17.65 | 17.48 | 17.55 | 9,878,176 | +0.23(+1.33%) |
Nov 17, 2010 | 17.19 | 17.43 | 17.14 | 17.32 | 12,644,330 | +0.19(+1.09%) |
Nov 16, 2010 | 17.36 | 17.50 | 17.08 | 17.13 | 15,192,052 | -0.50(-2.82%) |
Nov 15, 2010 | 17.64 | 17.65 | 17.38 | 17.63 | 9,331,467 | +0.05(+0.28%) |
Nov 12, 2010 | 17.70 | 17.80 | 17.46 | 17.58 | 8,964,889 | -0.22(-1.25%) |
Nov 11, 2010 | 17.74 | 17.83 | 17.66 | 17.80 | 7,844,638 | -0.04(-0.25%) |
Nov 10, 2010 | 17.69 | 17.87 | 17.62 | 17.85 | 10,340,468 | +0.14(+0.82%) |
Nov 09, 2010 | 17.80 | 17.81 | 17.64 | 17.70 | 11,402,696 | -0.09(-0.49%) |
Nov 08, 2010 | 17.80 | 17.84 | 17.65 | 17.79 | 8,577,014 | -0.11(-0.59%) |
Nov 05, 2010 | 17.71 | 17.90 | 17.71 | 17.90 | 10,619,744 | +0.15(+0.84%) |
Nov 04, 2010 | 17.60 | 17.77 | 17.53 | 17.75 | 11,602,705 | +0.34(+1.93%) |
Nov 03, 2010 | 17.39 | 17.48 | 17.23 | 17.41 | 8,257,486 | +0.02(+0.10%) |
Nov 02, 2010 | 17.41 | 17.50 | 17.34 | 17.40 | 8,362,712 | +0.14(+0.80%) |
Nov 01, 2010 | 17.42 | 17.45 | 17.15 | 17.26 | 8,910,000 | -0.07(-0.42%) |
Oct 29, 2010 | 17.22 | 17.34 | 17.16 | 17.33 | 9,459,787 | +0.07(+0.41%) |
Oct 28, 2010 | 17.30 | 17.38 | 17.14 | 17.26 | 7,643,354 | +0.02(+0.10%) |
Oct 27, 2010 | 17.29 | 17.31 | 17.08 | 17.24 | 10,543,617 | -0.22(-1.24%) |
Oct 25, 2010 | 17.57 | 17.67 | 17.45 | 17.46 | 10,436,530 | +0.03(+0.16%) |
Oct 22, 2010 | 17.47 | 17.56 | 17.39 | 17.43 | 4,982,074 | -0.04(-0.23%) |
Oct 21, 2010 | 17.37 | 17.63 | 17.34 | 17.47 | 13,618,452 | +0.19(+1.07%) |
Oct 20, 2010 | 17.24 | 17.38 | 17.20 | 17.29 | 8,850,720 | +0.11(+0.63%) |
Oct 19, 2010 | 17.12 | 17.35 | 17.04 | 17.18 | 12,707,999 | -0.20(-1.14%) |
Oct 18, 2010 | 17.45 | 17.47 | 17.34 | 17.38 | 7,399,029 | -0.07(-0.41%) |
Oct 15, 2010 | 17.50 | 17.55 | 17.37 | 17.45 | 9,724,536 | +0.05(+0.28%) |
Oct 14, 2010 | 17.39 | 17.51 | 17.31 | 17.40 | 11,055,851 | -0.05(-0.30%) |
Oct 13, 2010 | 17.53 | 17.61 | 17.34 | 17.45 | 12,325,400 | +0.03(+0.16%) |
Oct 12, 2010 | 17.66 | 17.75 | 17.41 | 17.43 | 26,431,436 | -0.02(-0.11%) |
Oct 11, 2010 | 17.37 | 17.51 | 17.34 | 17.44 | 11,585,416 | -0.01(-0.07%) |
Oct 08, 2010 | 17.46 | 17.58 | 17.21 | 17.46 | 22,367,766 | +0.22(+1.30%) |
Oct 07, 2010 | 17.29 | 17.30 | 17.09 | 17.23 | 112,373 | -0.07(-0.39%) |
Oct 06, 2010 | 17.24 | 17.30 | 17.20 | 17.30 | 11,282,901 | +0.00(+0.01%) |
Oct 05, 2010 | 17.15 | 17.34 | 17.08 | 17.30 | 85,713 | +0.30(+1.78%) |
Oct 04, 2010 | 17.01 | 17.08 | 16.82 | 17.00 | 12,163,677 | -0.08(-0.46%) |
Oct 01, 2010 | 17.08 | 17.23 | 16.99 | 17.08 | 16,648,152 | +0.02(+0.13%) |
Sep 30, 2010 | 17.05 | 17.19 | 16.92 | 17.05 | 77,593 | +0.05(+0.27%) |
Sep 29, 2010 | 17.08 | 17.11 | 16.86 | 17.01 | 3,209 | -0.15(-0.88%) |
Sep 28, 2010 | 16.83 | 17.20 | 16.72 | 17.16 | 118,224 | +0.33(+1.93%) |
Sep 27, 2010 | 16.90 | 16.92 | 16.63 | 16.83 | 22,057,370 | -0.10(-0.58%) |
Sep 24, 2010 | 17.31 | 17.38 | 16.91 | 16.93 | 39,222,516 | +0.40(+2.45%) |
Sep 23, 2010 | 16.53 | 16.62 | 16.30 | 16.53 | 20,722,226 | +0.08(+0.47%) |
Sep 22, 2010 | 16.48 | 16.60 | 16.32 | 16.45 | 12,323,017 | -0.08(-0.49%) |
Sep 21, 2010 | 16.58 | 16.61 | 16.43 | 16.53 | 69,834 | -0.14(-0.87%) |
Sep 20, 2010 | 16.45 | 16.82 | 16.45 | 16.68 | 17,739,736 | +0.24(+1.44%) |
Sep 17, 2010 | 16.44 | 16.50 | 16.27 | 16.44 | 14,270,555 | +0.15(+0.91%) |
Sep 15, 2010 | 15.99 | 16.32 | 15.94 | 16.29 | 18,576,934 | +0.27(+1.71%) |
Sep 14, 2010 | 15.85 | 16.15 | 15.83 | 16.02 | 45,627 | +0.13(+0.79%) |
Sep 13, 2010 | 15.83 | 16.02 | 15.83 | 15.89 | 11,581,031 | +0.20(+1.26%) |
Sep 10, 2010 | 15.78 | 15.93 | 15.68 | 15.69 | 9,586,456 | -0.04(-0.23%) |
Sep 09, 2010 | 15.92 | 15.96 | 15.66 | 15.73 | 4,769 | -0.05(-0.30%) |
Sep 08, 2010 | 15.80 | 15.90 | 15.73 | 15.78 | 73,767 | +0.03(+0.16%) |
Sep 07, 2010 | 15.70 | 15.85 | 15.69 | 15.75 | 143,592 | -0.05(-0.31%) |
Sep 03, 2010 | 15.69 | 15.84 | 15.59 | 15.80 | 14,425,093 | +0.27(+1.77%) |
Sep 02, 2010 | 15.34 | 15.55 | 15.27 | 15.53 | 11,231 | +0.23(+1.53%) |