Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.03 | 18.00 | 17.02 | 17.84 | 26,388,914 | +0.27(+1.52%) |
Nov 29, 2010 | 17.41 | 17.68 | 17.27 | 17.57 | 15,032,186 | +0.09(+0.54%) |
Nov 26, 2010 | 17.66 | 17.67 | 17.48 | 17.48 | 5,683,689 | -0.33(-1.85%) |
Nov 24, 2010 | 17.35 | 17.81 | 17.81 | 17.81 | 16,761,890 | +0.46(+2.67%) |
Nov 23, 2010 | 17.41 | 17.43 | 17.24 | 17.35 | 15,170,712 | -0.20(-1.16%) |
Nov 22, 2010 | 17.31 | 17.61 | 17.19 | 17.55 | 17,431,420 | +0.19(+1.09%) |
Nov 19, 2010 | 16.99 | 17.41 | 16.94 | 17.36 | 18,140,408 | +0.35(+2.08%) |
Nov 18, 2010 | 17.09 | 17.18 | 16.97 | 17.01 | 13,505,066 | +0.09(+0.56%) |
Nov 17, 2010 | 16.97 | 17.02 | 16.80 | 16.91 | 18,023,950 | -0.04(-0.23%) |
Nov 16, 2010 | 16.85 | 17.36 | 16.77 | 16.95 | 28,863,804 | -0.05(-0.31%) |
Nov 15, 2010 | 17.09 | 17.67 | 16.78 | 17.01 | 27,226,854 | -0.04(-0.25%) |
Nov 12, 2010 | 17.43 | 17.44 | 16.98 | 17.05 | 18,329,430 | -0.48(-2.74%) |
Nov 11, 2010 | 17.03 | 17.53 | 16.94 | 17.53 | 15,492,456 | +0.35(+2.01%) |
Nov 10, 2010 | 17.06 | 17.20 | 16.94 | 17.18 | 15,121,801 | +0.17(+0.97%) |
Nov 09, 2010 | 17.36 | 17.38 | 16.95 | 17.02 | 12,986,739 | -0.31(-1.81%) |
Nov 08, 2010 | 17.31 | 17.45 | 17.17 | 17.33 | 9,154,661 | -0.19(-1.08%) |
Nov 05, 2010 | 17.50 | 17.66 | 17.39 | 17.52 | 11,057,863 | -0.01(-0.04%) |
Nov 04, 2010 | 17.42 | 17.54 | 17.32 | 17.53 | 10,610,393 | +0.30(+1.73%) |
Nov 03, 2010 | 17.35 | 17.36 | 16.98 | 17.23 | 11,289,026 | +0.00(+0.00%) |
Nov 02, 2010 | 16.82 | 17.32 | 16.77 | 17.23 | 14,299,143 | +0.57(+3.45%) |
Nov 01, 2010 | 16.75 | 16.98 | 16.58 | 16.65 | 11,779,423 | -0.12(-0.70%) |
Oct 29, 2010 | 16.79 | 16.82 | 16.68 | 16.77 | 9,871,934 | -0.03(-0.19%) |
Oct 28, 2010 | 16.94 | 16.98 | 16.69 | 16.80 | 8,692,682 | -0.06(-0.37%) |
Oct 27, 2010 | 16.92 | 16.93 | 16.64 | 16.87 | 17,941,322 | -0.31(-1.83%) |
Oct 25, 2010 | 17.35 | 17.43 | 17.16 | 17.18 | 9,892,241 | -0.11(-0.64%) |
Oct 22, 2010 | 17.35 | 17.35 | 17.16 | 17.29 | 9,147,729 | -0.03(-0.18%) |
Oct 21, 2010 | 17.11 | 17.58 | 17.06 | 17.32 | 27,820,388 | +0.31(+1.80%) |
Oct 20, 2010 | 16.58 | 17.05 | 16.51 | 17.02 | 19,393,584 | +0.47(+2.85%) |
Oct 19, 2010 | 16.37 | 16.83 | 16.35 | 16.54 | 23,241,706 | +0.00(+0.00%) |
Oct 18, 2010 | 16.77 | 16.80 | 16.41 | 16.54 | 29,536,840 | -0.31(-1.86%) |
Oct 15, 2010 | 17.05 | 17.12 | 16.64 | 16.86 | 26,366,378 | -0.09(-0.55%) |
Oct 14, 2010 | 17.18 | 17.20 | 16.81 | 16.95 | 16,257,348 | -0.16(-0.96%) |
Oct 13, 2010 | 17.34 | 17.36 | 17.02 | 17.12 | 19,897,162 | -0.12(-0.68%) |
Oct 12, 2010 | 17.55 | 17.59 | 17.21 | 17.23 | 27,720,862 | -0.43(-2.43%) |
Oct 11, 2010 | 17.74 | 17.85 | 17.59 | 17.66 | 6,663,027 | -0.09(-0.48%) |
Oct 08, 2010 | 17.75 | 17.86 | 17.66 | 17.75 | 17,489,942 | +0.05(+0.31%) |
Oct 07, 2010 | 17.76 | 17.91 | 17.55 | 17.70 | 15,290,223 | -0.03(-0.18%) |
Oct 06, 2010 | 17.74 | 17.78 | 17.56 | 17.73 | 12,228,047 | +0.00(+0.00%) |
Oct 05, 2010 | 17.52 | 17.82 | 17.44 | 17.73 | 14,592,632 | +0.34(+1.93%) |
Oct 04, 2010 | 17.41 | 17.60 | 17.18 | 17.39 | 15,948,105 | -0.09(-0.49%) |
Oct 01, 2010 | 17.48 | 17.75 | 17.35 | 17.48 | 14,049,126 | +0.04(+0.25%) |
Sep 30, 2010 | 17.43 | 17.65 | 17.30 | 17.43 | 62,187 | +0.08(+0.47%) |
Sep 29, 2010 | 17.45 | 17.67 | 17.28 | 17.35 | 15,838,918 | -0.17(-0.98%) |
Sep 28, 2010 | 17.36 | 17.58 | 17.12 | 17.52 | 15,193,163 | +0.11(+0.63%) |
Sep 27, 2010 | 17.53 | 17.57 | 17.39 | 17.41 | 9,107,488 | -0.16(-0.93%) |
Sep 24, 2010 | 17.07 | 17.62 | 17.00 | 17.58 | 16,203,347 | +0.75(+4.46%) |
Sep 23, 2010 | 16.83 | 17.12 | 16.77 | 16.83 | 1,525 | -0.19(-1.10%) |
Sep 22, 2010 | 16.92 | 17.11 | 16.86 | 17.02 | 13,419,893 | +0.05(+0.32%) |
Sep 21, 2010 | 16.78 | 17.20 | 16.73 | 16.96 | 16,703,110 | +0.18(+1.07%) |
Sep 20, 2010 | 16.53 | 16.85 | 16.48 | 16.78 | 14,279,519 | +0.34(+2.09%) |
Sep 17, 2010 | 16.44 | 16.79 | 16.39 | 16.44 | 19,044,990 | -0.36(-2.14%) |
Sep 15, 2010 | 16.75 | 16.84 | 16.57 | 16.80 | 10,440,263 | -0.04(-0.23%) |
Sep 14, 2010 | 16.95 | 17.03 | 16.77 | 16.84 | 12,496,498 | -0.14(-0.83%) |
Sep 13, 2010 | 16.95 | 17.18 | 16.87 | 16.98 | 8,366,682 | +0.15(+0.88%) |
Sep 10, 2010 | 16.87 | 17.05 | 16.81 | 16.83 | 8,572,156 | -0.04(-0.23%) |
Sep 09, 2010 | 16.98 | 17.08 | 16.81 | 16.87 | 9,058,540 | +0.02(+0.14%) |
Sep 08, 2010 | 16.80 | 16.97 | 16.77 | 16.84 | 10,676,238 | +0.01(+0.05%) |
Sep 07, 2010 | 17.05 | 17.08 | 16.79 | 16.84 | 1,969 | -0.34(-1.96%) |
Sep 03, 2010 | 17.45 | 17.59 | 17.00 | 17.17 | 15,050,184 | +0.02(+0.09%) |
Sep 02, 2010 | 16.68 | 17.28 | 16.64 | 17.16 | 576 | +0.55(+3.30%) |