Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.04 | 18.49 | 18.01 | 18.39 | 15,412,402 | +0.21(+1.14%) |
Nov 29, 2010 | 18.23 | 18.23 | 17.92 | 18.18 | 11,359,374 | -0.17(-0.93%) |
Nov 26, 2010 | 18.43 | 18.49 | 18.34 | 18.35 | 4,743,164 | -0.12(-0.66%) |
Nov 24, 2010 | 18.24 | 18.47 | 18.47 | 18.47 | 10,428,522 | +0.27(+1.49%) |
Nov 23, 2010 | 18.16 | 18.33 | 18.12 | 18.20 | 7,766,451 | -0.14(-0.77%) |
Nov 22, 2010 | 18.16 | 18.36 | 18.16 | 18.34 | 8,457,642 | +0.02(+0.13%) |
Nov 19, 2010 | 17.69 | 18.43 | 17.69 | 18.32 | 22,573,380 | +0.71(+4.05%) |
Nov 18, 2010 | 17.54 | 17.71 | 17.54 | 17.61 | 9,845,658 | +0.23(+1.33%) |
Nov 17, 2010 | 17.25 | 17.49 | 17.20 | 17.38 | 12,602,706 | +0.19(+1.09%) |
Nov 16, 2010 | 17.42 | 17.56 | 17.13 | 17.19 | 15,142,041 | -0.50(-2.82%) |
Nov 15, 2010 | 17.70 | 17.71 | 17.44 | 17.69 | 9,300,749 | +0.05(+0.28%) |
Nov 12, 2010 | 17.76 | 17.86 | 17.52 | 17.64 | 8,935,378 | -0.22(-1.25%) |
Nov 11, 2010 | 17.79 | 17.89 | 17.72 | 17.86 | 7,818,814 | -0.04(-0.25%) |
Nov 10, 2010 | 17.75 | 17.93 | 17.68 | 17.91 | 10,306,428 | +0.15(+0.82%) |
Nov 09, 2010 | 17.86 | 17.87 | 17.69 | 17.76 | 11,365,159 | -0.09(-0.49%) |
Nov 08, 2010 | 17.86 | 17.90 | 17.71 | 17.85 | 8,548,779 | -0.11(-0.59%) |
Nov 05, 2010 | 17.77 | 17.96 | 17.77 | 17.96 | 10,584,785 | +0.15(+0.84%) |
Nov 04, 2010 | 17.66 | 17.82 | 17.59 | 17.81 | 11,564,510 | +0.34(+1.93%) |
Nov 03, 2010 | 17.45 | 17.54 | 17.28 | 17.47 | 8,230,304 | +0.02(+0.10%) |
Nov 02, 2010 | 17.46 | 17.56 | 17.40 | 17.45 | 8,335,183 | +0.14(+0.80%) |
Nov 01, 2010 | 17.48 | 17.51 | 17.21 | 17.31 | 8,880,669 | -0.07(-0.42%) |
Oct 29, 2010 | 17.28 | 17.40 | 17.22 | 17.39 | 9,428,646 | +0.07(+0.41%) |
Oct 28, 2010 | 17.36 | 17.44 | 17.20 | 17.32 | 7,618,193 | +0.02(+0.10%) |
Oct 27, 2010 | 17.34 | 17.37 | 17.14 | 17.30 | 10,508,909 | -0.22(-1.24%) |
Oct 25, 2010 | 17.63 | 17.73 | 17.51 | 17.52 | 10,402,174 | +0.03(+0.16%) |
Oct 22, 2010 | 17.53 | 17.62 | 17.44 | 17.49 | 4,965,673 | -0.04(-0.23%) |
Oct 21, 2010 | 17.43 | 17.69 | 17.40 | 17.53 | 13,573,621 | +0.19(+1.07%) |
Oct 20, 2010 | 17.30 | 17.44 | 17.26 | 17.34 | 8,821,585 | +0.11(+0.63%) |
Oct 19, 2010 | 17.18 | 17.41 | 17.10 | 17.24 | 12,666,165 | -0.20(-1.14%) |
Oct 18, 2010 | 17.51 | 17.53 | 17.40 | 17.43 | 7,374,672 | -0.07(-0.41%) |
Oct 15, 2010 | 17.56 | 17.60 | 17.43 | 17.51 | 9,692,524 | +0.05(+0.28%) |
Oct 14, 2010 | 17.45 | 17.56 | 17.37 | 17.46 | 11,019,456 | -0.05(-0.30%) |
Oct 13, 2010 | 17.59 | 17.67 | 17.40 | 17.51 | 12,284,826 | +0.03(+0.16%) |
Oct 12, 2010 | 17.72 | 17.81 | 17.46 | 17.48 | 26,344,426 | -0.02(-0.11%) |
Oct 11, 2010 | 17.43 | 17.57 | 17.40 | 17.50 | 11,547,278 | -0.01(-0.07%) |
Oct 08, 2010 | 17.51 | 17.63 | 17.27 | 17.51 | 22,294,134 | +0.22(+1.30%) |
Oct 07, 2010 | 17.35 | 17.36 | 17.15 | 17.29 | 112,003 | -0.07(-0.39%) |
Oct 06, 2010 | 17.30 | 17.36 | 17.25 | 17.36 | 11,245,759 | +0.00(+0.01%) |
Oct 05, 2010 | 17.21 | 17.39 | 17.14 | 17.36 | 85,431 | +0.30(+1.78%) |
Oct 04, 2010 | 17.06 | 17.13 | 16.87 | 17.05 | 12,123,635 | -0.08(-0.46%) |
Oct 01, 2010 | 17.13 | 17.28 | 17.04 | 17.13 | 16,593,348 | +0.02(+0.13%) |
Sep 30, 2010 | 17.11 | 17.25 | 16.97 | 17.11 | 77,337 | +0.05(+0.27%) |
Sep 29, 2010 | 17.14 | 17.17 | 16.91 | 17.06 | 3,199 | -0.15(-0.88%) |
Sep 28, 2010 | 16.88 | 17.25 | 16.77 | 17.22 | 117,835 | +0.33(+1.93%) |
Sep 27, 2010 | 16.96 | 16.97 | 16.68 | 16.89 | 21,984,760 | -0.10(-0.58%) |
Sep 24, 2010 | 17.37 | 17.44 | 16.97 | 16.99 | 39,093,400 | +0.41(+2.45%) |
Sep 23, 2010 | 16.58 | 16.68 | 16.35 | 16.58 | 20,654,010 | +0.08(+0.47%) |
Sep 22, 2010 | 16.54 | 16.65 | 16.37 | 16.51 | 12,282,451 | -0.08(-0.49%) |
Sep 21, 2010 | 16.64 | 16.67 | 16.49 | 16.59 | 69,604 | -0.15(-0.87%) |
Sep 20, 2010 | 16.50 | 16.87 | 16.50 | 16.73 | 17,681,340 | +0.24(+1.44%) |
Sep 17, 2010 | 16.49 | 16.55 | 16.33 | 16.49 | 14,223,578 | +0.15(+0.91%) |
Sep 15, 2010 | 16.04 | 16.38 | 16.00 | 16.34 | 18,515,780 | +0.28(+1.71%) |
Sep 14, 2010 | 15.90 | 16.20 | 15.88 | 16.07 | 45,477 | +0.13(+0.79%) |
Sep 13, 2010 | 15.89 | 16.07 | 15.88 | 15.94 | 11,542,908 | +0.20(+1.26%) |
Sep 10, 2010 | 15.83 | 15.98 | 15.73 | 15.75 | 9,554,898 | -0.04(-0.23%) |
Sep 09, 2010 | 15.98 | 16.02 | 15.71 | 15.78 | 4,754 | -0.05(-0.30%) |
Sep 08, 2010 | 15.85 | 15.95 | 15.78 | 15.83 | 73,524 | +0.03(+0.16%) |
Sep 07, 2010 | 15.75 | 15.90 | 15.75 | 15.80 | 143,119 | -0.05(-0.31%) |
Sep 03, 2010 | 15.74 | 15.89 | 15.64 | 15.85 | 14,377,607 | +0.28(+1.77%) |
Sep 02, 2010 | 15.39 | 15.60 | 15.32 | 15.58 | 11,194 | +0.23(+1.53%) |