Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.31 | 19.69 | 19.28 | 19.54 | 26,927,108 | +0.06(+0.32%) |
Nov 29, 2010 | 19.57 | 19.57 | 19.28 | 19.48 | 27,168,044 | -0.17(-0.87%) |
Nov 26, 2010 | 19.60 | 19.69 | 19.51 | 19.65 | 8,649,517 | +0.02(+0.08%) |
Nov 24, 2010 | 19.49 | 19.63 | 19.63 | 19.63 | 28,491,458 | +0.31(+1.61%) |
Nov 23, 2010 | 19.16 | 19.37 | 19.11 | 19.32 | 25,259,064 | +0.06(+0.32%) |
Nov 22, 2010 | 19.07 | 19.35 | 18.95 | 19.26 | 27,748,326 | +0.18(+0.93%) |
Nov 19, 2010 | 18.86 | 19.08 | 18.80 | 19.08 | 21,290,074 | +0.26(+1.37%) |
Nov 18, 2010 | 18.96 | 19.12 | 18.80 | 18.82 | 25,101,670 | +0.11(+0.58%) |
Nov 17, 2010 | 18.43 | 18.75 | 18.43 | 18.72 | 40,548,208 | +0.35(+1.92%) |
Nov 16, 2010 | 18.41 | 18.70 | 18.27 | 18.36 | 36,459,472 | -0.10(-0.52%) |
Nov 15, 2010 | 18.59 | 18.70 | 18.43 | 18.46 | 17,243,980 | -0.04(-0.22%) |
Nov 12, 2010 | 18.68 | 18.81 | 18.46 | 18.50 | 27,480,422 | -0.31(-1.63%) |
Nov 11, 2010 | 18.61 | 18.91 | 18.46 | 18.81 | 23,321,076 | +0.01(+0.04%) |
Nov 10, 2010 | 18.67 | 18.82 | 18.49 | 18.80 | 19,126,690 | +0.15(+0.80%) |
Nov 09, 2010 | 18.91 | 18.93 | 18.57 | 18.65 | 21,724,370 | -0.05(-0.24%) |
Nov 08, 2010 | 18.72 | 18.88 | 18.55 | 18.70 | 14,767,277 | -0.10(-0.51%) |
Nov 05, 2010 | 18.68 | 18.94 | 18.60 | 18.79 | 25,402,526 | +0.15(+0.82%) |
Nov 04, 2010 | 18.41 | 18.64 | 18.36 | 18.64 | 25,971,990 | +0.47(+2.60%) |
Nov 03, 2010 | 18.13 | 18.20 | 17.92 | 18.16 | 31,590,922 | +0.02(+0.09%) |
Nov 02, 2010 | 18.07 | 18.23 | 17.92 | 18.15 | 20,021,868 | +0.23(+1.27%) |
Nov 01, 2010 | 18.22 | 18.23 | 17.84 | 17.92 | 23,529,616 | -0.17(-0.94%) |
Oct 29, 2010 | 17.98 | 18.09 | 17.93 | 18.09 | 17,344,314 | +0.07(+0.37%) |
Oct 28, 2010 | 18.20 | 18.25 | 17.90 | 18.02 | 23,052,362 | -0.02(-0.09%) |
Oct 27, 2010 | 18.15 | 18.17 | 17.84 | 18.04 | 29,799,950 | -0.06(-0.32%) |
Oct 25, 2010 | 18.09 | 18.31 | 18.07 | 18.10 | 22,997,702 | +0.12(+0.67%) |
Oct 22, 2010 | 17.86 | 18.00 | 17.80 | 17.98 | 25,349,690 | +0.16(+0.88%) |
Oct 21, 2010 | 17.97 | 18.14 | 17.67 | 17.82 | 34,738,968 | -0.11(-0.62%) |
Oct 20, 2010 | 17.81 | 18.04 | 17.81 | 17.93 | 21,783,958 | +0.17(+0.93%) |
Oct 19, 2010 | 18.05 | 18.13 | 17.68 | 17.77 | 36,357,896 | -0.54(-2.92%) |
Oct 18, 2010 | 18.24 | 18.32 | 18.09 | 18.30 | 11,451,827 | +0.04(+0.20%) |
Oct 15, 2010 | 18.15 | 18.29 | 17.98 | 18.26 | 35,255,780 | +0.20(+1.10%) |
Oct 14, 2010 | 18.10 | 18.21 | 17.92 | 18.07 | 30,747,218 | -0.07(-0.37%) |
Oct 13, 2010 | 18.28 | 18.36 | 18.08 | 18.13 | 39,263,032 | -0.04(-0.21%) |
Oct 12, 2010 | 18.04 | 18.21 | 17.86 | 18.17 | 32,128,656 | +0.20(+1.08%) |
Oct 11, 2010 | 17.90 | 18.09 | 17.83 | 17.97 | 22,124,998 | +0.21(+1.17%) |
Oct 08, 2010 | 17.77 | 17.86 | 17.53 | 17.77 | 25,417,956 | +0.18(+1.01%) |
Oct 07, 2010 | 17.57 | 17.61 | 17.34 | 17.59 | 21,246,066 | +0.18(+1.06%) |
Oct 06, 2010 | 17.48 | 17.56 | 17.31 | 17.40 | 27,127,650 | -0.11(-0.63%) |
Oct 05, 2010 | 17.32 | 17.65 | 17.31 | 17.51 | 4,052 | +0.27(+1.56%) |
Oct 04, 2010 | 17.39 | 17.43 | 17.09 | 17.24 | 18,802,112 | -0.17(-0.95%) |
Oct 01, 2010 | 17.41 | 17.63 | 17.29 | 17.41 | 20,615,150 | +0.06(+0.36%) |
Sep 30, 2010 | 17.57 | 17.61 | 17.17 | 17.35 | 62,678 | -0.08(-0.48%) |
Sep 29, 2010 | 17.42 | 17.54 | 17.35 | 17.43 | 720 | -0.07(-0.43%) |
Sep 28, 2010 | 17.31 | 17.53 | 17.04 | 17.51 | 1,210 | +0.23(+1.32%) |
Sep 27, 2010 | 17.37 | 17.45 | 17.19 | 17.28 | 8,309,643 | -0.08(-0.45%) |
Sep 24, 2010 | 17.15 | 17.36 | 17.04 | 17.36 | 28,471,746 | +0.49(+2.93%) |
Sep 23, 2010 | 16.69 | 17.07 | 16.63 | 16.86 | 27,297,288 | +0.02(+0.12%) |
Sep 22, 2010 | 16.88 | 17.01 | 16.70 | 16.84 | 27,168,638 | -0.04(-0.22%) |
Sep 21, 2010 | 17.05 | 17.07 | 16.78 | 16.88 | 29,764,300 | -0.17(-1.02%) |
Sep 20, 2010 | 16.78 | 17.08 | 16.72 | 17.05 | 16,855,776 | +0.32(+1.93%) |
Sep 17, 2010 | 16.73 | 16.78 | 16.50 | 16.73 | 24,447,744 | +0.04(+0.26%) |
Sep 15, 2010 | 16.61 | 16.70 | 16.51 | 16.69 | 21,027,860 | -0.01(-0.05%) |
Sep 14, 2010 | 16.44 | 16.81 | 16.41 | 16.70 | 36,664,280 | +0.32(+1.97%) |
Sep 13, 2010 | 16.21 | 16.39 | 16.17 | 16.37 | 21,636,804 | +0.35(+2.17%) |
Sep 10, 2010 | 15.94 | 16.14 | 15.88 | 16.02 | 19,211,302 | +0.13(+0.83%) |
Sep 09, 2010 | 16.15 | 16.20 | 15.85 | 15.89 | 14,404,285 | -0.09(-0.54%) |
Sep 08, 2010 | 15.86 | 16.03 | 15.81 | 15.98 | 3,337 | +0.17(+1.05%) |
Sep 07, 2010 | 16.05 | 16.05 | 15.80 | 15.81 | 2,627 | -0.24(-1.50%) |
Sep 03, 2010 | 16.07 | 16.28 | 15.93 | 16.05 | 31,184,058 | +0.24(+1.55%) |
Sep 02, 2010 | 15.53 | 15.83 | 15.52 | 15.81 | 6,757 | +0.34(+2.19%) |