Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.63 | 17.90 | 17.53 | 17.61 | 12,881,084 | -0.19(-1.06%) |
Nov 29, 2010 | 17.83 | 17.93 | 17.19 | 17.80 | 13,708,557 | -0.11(-0.61%) |
Nov 26, 2010 | 18.23 | 18.29 | 17.85 | 17.91 | 5,846,989 | -0.26(-1.44%) |
Nov 24, 2010 | 17.83 | 18.17 | 18.17 | 18.17 | 16,252,937 | +0.56(+3.15%) |
Nov 23, 2010 | 16.94 | 17.83 | 16.66 | 17.62 | 19,285,054 | +0.41(+2.37%) |
Nov 22, 2010 | 17.29 | 17.57 | 17.02 | 17.21 | 17,862,624 | +0.04(+0.25%) |
Nov 19, 2010 | 17.57 | 17.64 | 17.14 | 17.17 | 14,815,415 | -0.37(-2.11%) |
Nov 18, 2010 | 17.28 | 17.84 | 17.22 | 17.54 | 20,438,146 | +0.52(+3.08%) |
Nov 17, 2010 | 16.76 | 17.24 | 16.60 | 17.01 | 22,382,410 | +0.31(+1.87%) |
Nov 16, 2010 | 16.99 | 16.99 | 16.37 | 16.70 | 24,533,568 | -0.39(-2.27%) |
Nov 15, 2010 | 17.53 | 17.72 | 17.03 | 17.09 | 18,541,786 | -0.36(-2.06%) |
Nov 12, 2010 | 18.39 | 18.42 | 17.28 | 17.45 | 22,136,986 | -1.18(-6.34%) |
Nov 11, 2010 | 18.03 | 18.66 | 17.80 | 18.63 | 10,828,117 | +0.54(+2.97%) |
Nov 10, 2010 | 18.32 | 18.43 | 17.90 | 18.09 | 12,472,189 | -0.15(-0.82%) |
Nov 09, 2010 | 18.49 | 18.95 | 18.10 | 18.24 | 15,871,957 | +0.55(+3.10%) |
Nov 08, 2010 | 17.79 | 18.24 | 17.66 | 17.69 | 11,210,790 | -0.15(-0.86%) |
Nov 05, 2010 | 17.52 | 18.80 | 17.46 | 17.85 | 44,865,184 | +0.19(+1.06%) |
Nov 04, 2010 | 17.66 | 17.85 | 17.47 | 17.66 | 16,874,940 | +0.29(+1.69%) |
Nov 03, 2010 | 17.76 | 17.78 | 17.19 | 17.37 | 14,128,652 | -0.45(-2.51%) |
Nov 02, 2010 | 17.92 | 17.99 | 17.73 | 17.82 | 9,165,541 | +0.13(+0.71%) |
Nov 01, 2010 | 17.87 | 18.01 | 17.49 | 17.69 | 10,087,793 | -0.17(-0.93%) |
Oct 29, 2010 | 17.43 | 18.24 | 17.39 | 17.86 | 23,742,336 | +0.49(+2.85%) |
Oct 28, 2010 | 17.76 | 17.86 | 17.33 | 17.36 | 10,329,249 | -0.32(-1.80%) |
Oct 27, 2010 | 17.50 | 17.72 | 17.24 | 17.68 | 11,164,801 | +0.46(+2.68%) |
Oct 25, 2010 | 17.31 | 17.78 | 17.14 | 17.22 | 13,217,084 | +0.07(+0.43%) |
Oct 22, 2010 | 17.31 | 17.32 | 16.87 | 17.15 | 10,746,542 | -0.10(-0.58%) |
Oct 21, 2010 | 17.33 | 17.44 | 16.99 | 17.25 | 8,116,144 | -0.05(-0.29%) |
Oct 20, 2010 | 16.80 | 17.49 | 16.66 | 17.30 | 13,437,605 | +0.58(+3.45%) |
Oct 19, 2010 | 17.03 | 17.16 | 16.58 | 16.72 | 18,775,190 | -0.60(-3.47%) |
Oct 18, 2010 | 17.46 | 17.54 | 17.20 | 17.32 | 7,941,132 | -0.15(-0.84%) |
Oct 15, 2010 | 17.10 | 17.48 | 16.92 | 17.47 | 11,518,251 | +0.44(+2.61%) |
Oct 14, 2010 | 17.25 | 17.36 | 16.91 | 17.02 | 15,248,245 | -0.23(-1.33%) |
Oct 13, 2010 | 16.99 | 17.45 | 16.96 | 17.25 | 21,577,018 | +0.29(+1.74%) |
Oct 12, 2010 | 16.47 | 17.07 | 16.47 | 16.96 | 25,283,002 | +0.43(+2.57%) |
Oct 11, 2010 | 16.22 | 16.60 | 16.03 | 16.53 | 27,957,398 | +0.52(+3.23%) |
Oct 08, 2010 | 16.02 | 16.42 | 15.18 | 16.02 | 60,429,052 | +1.64(+11.42%) |
Oct 07, 2010 | 14.50 | 14.57 | 14.25 | 14.38 | 10,325,846 | -0.04(-0.28%) |
Oct 06, 2010 | 14.24 | 14.62 | 14.24 | 14.42 | 12,416,088 | +0.13(+0.91%) |
Oct 05, 2010 | 13.84 | 14.39 | 13.81 | 14.29 | 41,130 | +0.57(+4.16%) |
Oct 04, 2010 | 13.84 | 13.84 | 13.47 | 13.71 | 14,610,920 | -0.08(-0.57%) |
Oct 01, 2010 | 13.79 | 14.14 | 13.63 | 13.79 | 30,412,316 | -0.12(-0.89%) |
Sep 30, 2010 | 13.92 | 14.70 | 13.81 | 13.92 | 99,950 | -0.56(-3.88%) |
Sep 29, 2010 | 14.65 | 14.66 | 14.40 | 14.48 | 26,390 | -0.30(-2.01%) |
Sep 28, 2010 | 14.94 | 14.95 | 14.50 | 14.78 | 9,853 | -0.04(-0.29%) |
Sep 27, 2010 | 14.72 | 14.98 | 14.70 | 14.82 | 9,629,926 | +0.19(+1.33%) |
Sep 24, 2010 | 14.57 | 14.71 | 14.30 | 14.63 | 17,330,178 | +0.24(+1.70%) |
Sep 23, 2010 | 14.85 | 14.86 | 14.32 | 14.38 | 17,714,952 | -0.40(-2.71%) |
Sep 22, 2010 | 14.55 | 14.85 | 14.48 | 14.78 | 13,210,387 | +0.42(+2.95%) |
Sep 21, 2010 | 14.66 | 14.70 | 14.26 | 14.36 | 14,303,088 | -0.37(-2.54%) |
Sep 20, 2010 | 14.60 | 15.15 | 14.60 | 14.73 | 20,435,940 | +0.18(+1.23%) |
Sep 17, 2010 | 14.55 | 14.60 | 14.22 | 14.55 | 15,780,886 | +0.37(+2.63%) |
Sep 15, 2010 | 14.28 | 14.36 | 14.04 | 14.18 | 11,894,667 | -0.15(-1.08%) |
Sep 14, 2010 | 14.21 | 14.45 | 14.11 | 14.33 | 12,000,107 | +0.04(+0.29%) |
Sep 13, 2010 | 14.09 | 14.35 | 14.02 | 14.29 | 14,367,405 | +0.41(+2.92%) |
Sep 10, 2010 | 13.76 | 14.31 | 13.76 | 13.89 | 25,194,650 | +0.18(+1.32%) |
Sep 09, 2010 | 14.23 | 14.23 | 13.54 | 13.71 | 18,626,308 | -0.31(-2.23%) |
Sep 08, 2010 | 13.89 | 14.25 | 13.84 | 14.02 | 2,285 | +0.16(+1.14%) |
Sep 07, 2010 | 13.81 | 14.08 | 13.70 | 13.86 | 30,254 | +0.03(+0.19%) |
Sep 03, 2010 | 13.71 | 13.92 | 13.41 | 13.84 | 18,135,702 | +0.26(+1.88%) |
Sep 02, 2010 | 13.46 | 13.75 | 13.46 | 13.58 | 50,723 | +0.07(+0.53%) |