Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.95 | 17.91 | 16.94 | 17.76 | 26,515,052 | +0.27(+1.52%) |
Nov 29, 2010 | 17.33 | 17.60 | 17.19 | 17.49 | 15,104,039 | +0.09(+0.54%) |
Nov 26, 2010 | 17.58 | 17.58 | 17.40 | 17.40 | 5,710,856 | -0.33(-1.85%) |
Nov 24, 2010 | 17.27 | 17.73 | 17.73 | 17.73 | 16,842,010 | +0.46(+2.67%) |
Nov 23, 2010 | 17.33 | 17.35 | 17.15 | 17.26 | 15,243,227 | -0.20(-1.16%) |
Nov 22, 2010 | 17.22 | 17.52 | 17.11 | 17.47 | 17,514,742 | +0.19(+1.09%) |
Nov 19, 2010 | 16.91 | 17.33 | 16.86 | 17.28 | 18,227,118 | +0.35(+2.08%) |
Nov 18, 2010 | 17.01 | 17.10 | 16.89 | 16.93 | 13,569,619 | +0.09(+0.56%) |
Nov 17, 2010 | 16.89 | 16.94 | 16.72 | 16.83 | 18,110,104 | -0.04(-0.23%) |
Nov 16, 2010 | 16.77 | 17.28 | 16.69 | 16.87 | 29,001,772 | -0.05(-0.31%) |
Nov 15, 2010 | 17.01 | 17.58 | 16.70 | 16.92 | 27,356,996 | -0.04(-0.25%) |
Nov 12, 2010 | 17.35 | 17.36 | 16.90 | 16.97 | 18,417,044 | -0.48(-2.74%) |
Nov 11, 2010 | 16.95 | 17.44 | 16.86 | 17.44 | 15,566,509 | +0.34(+2.01%) |
Nov 10, 2010 | 16.98 | 17.12 | 16.86 | 17.10 | 15,194,082 | +0.16(+0.97%) |
Nov 09, 2010 | 17.28 | 17.30 | 16.86 | 16.94 | 13,048,815 | -0.31(-1.81%) |
Nov 08, 2010 | 17.22 | 17.37 | 17.08 | 17.25 | 9,198,419 | -0.19(-1.08%) |
Nov 05, 2010 | 17.42 | 17.58 | 17.30 | 17.44 | 11,110,719 | -0.01(-0.04%) |
Nov 04, 2010 | 17.34 | 17.46 | 17.24 | 17.44 | 10,661,110 | +0.30(+1.73%) |
Nov 03, 2010 | 17.26 | 17.28 | 16.90 | 17.15 | 11,342,987 | +0.00(+0.00%) |
Nov 02, 2010 | 16.74 | 17.24 | 16.69 | 17.15 | 14,367,491 | +0.57(+3.44%) |
Nov 01, 2010 | 16.67 | 16.90 | 16.50 | 16.58 | 11,835,728 | -0.12(-0.70%) |
Oct 29, 2010 | 16.71 | 16.74 | 16.60 | 16.69 | 9,919,121 | -0.03(-0.19%) |
Oct 28, 2010 | 16.86 | 16.90 | 16.61 | 16.72 | 8,734,232 | -0.06(-0.37%) |
Oct 27, 2010 | 16.84 | 16.85 | 16.56 | 16.79 | 18,027,080 | -0.31(-1.83%) |
Oct 25, 2010 | 17.26 | 17.35 | 17.08 | 17.10 | 9,939,526 | -0.11(-0.64%) |
Oct 22, 2010 | 17.27 | 17.27 | 17.08 | 17.21 | 9,191,454 | -0.03(-0.18%) |
Oct 21, 2010 | 17.03 | 17.50 | 16.98 | 17.24 | 27,953,366 | +0.31(+1.80%) |
Oct 20, 2010 | 16.50 | 16.97 | 16.43 | 16.94 | 19,486,284 | +0.47(+2.85%) |
Oct 19, 2010 | 16.29 | 16.75 | 16.27 | 16.47 | 23,352,800 | +0.00(+0.00%) |
Oct 18, 2010 | 16.69 | 16.72 | 16.33 | 16.47 | 29,678,024 | -0.31(-1.86%) |
Oct 15, 2010 | 16.97 | 17.04 | 16.56 | 16.78 | 26,492,406 | -0.09(-0.55%) |
Oct 14, 2010 | 17.10 | 17.12 | 16.73 | 16.87 | 16,335,057 | -0.16(-0.96%) |
Oct 13, 2010 | 17.26 | 17.28 | 16.93 | 17.04 | 19,992,270 | -0.12(-0.68%) |
Oct 12, 2010 | 17.47 | 17.51 | 17.13 | 17.15 | 27,853,366 | -0.43(-2.43%) |
Oct 11, 2010 | 17.66 | 17.76 | 17.51 | 17.58 | 6,694,876 | -0.09(-0.48%) |
Oct 08, 2010 | 17.67 | 17.77 | 17.57 | 17.67 | 17,573,542 | +0.05(+0.31%) |
Oct 07, 2010 | 17.67 | 17.83 | 17.46 | 17.61 | 15,363,310 | -0.03(-0.18%) |
Oct 06, 2010 | 17.66 | 17.70 | 17.48 | 17.64 | 12,286,496 | +0.00(+0.00%) |
Oct 05, 2010 | 17.43 | 17.73 | 17.35 | 17.64 | 14,662,384 | +0.33(+1.93%) |
Oct 04, 2010 | 17.32 | 17.52 | 17.10 | 17.31 | 16,024,336 | -0.09(-0.49%) |
Oct 01, 2010 | 17.39 | 17.67 | 17.27 | 17.39 | 14,116,280 | +0.04(+0.25%) |
Sep 30, 2010 | 17.34 | 17.56 | 17.21 | 17.35 | 62,484 | +0.08(+0.47%) |
Sep 29, 2010 | 17.36 | 17.59 | 17.20 | 17.27 | 15,914,627 | -0.17(-0.98%) |
Sep 28, 2010 | 17.28 | 17.49 | 17.04 | 17.44 | 15,265,786 | +0.11(+0.63%) |
Sep 27, 2010 | 17.45 | 17.49 | 17.31 | 17.33 | 9,151,021 | -0.16(-0.93%) |
Sep 24, 2010 | 16.99 | 17.53 | 16.92 | 17.49 | 16,280,798 | +0.75(+4.46%) |
Sep 23, 2010 | 16.75 | 17.04 | 16.69 | 16.75 | 1,532 | -0.19(-1.10%) |
Sep 22, 2010 | 16.84 | 17.03 | 16.78 | 16.93 | 13,484,039 | +0.05(+0.32%) |
Sep 21, 2010 | 16.70 | 17.12 | 16.65 | 16.88 | 16,782,950 | +0.18(+1.07%) |
Sep 20, 2010 | 16.45 | 16.77 | 16.41 | 16.70 | 14,347,774 | +0.34(+2.09%) |
Sep 17, 2010 | 16.36 | 16.71 | 16.31 | 16.36 | 19,136,024 | -0.36(-2.14%) |
Sep 15, 2010 | 16.67 | 16.76 | 16.49 | 16.72 | 10,490,166 | -0.04(-0.23%) |
Sep 14, 2010 | 16.87 | 16.95 | 16.69 | 16.76 | 12,556,231 | -0.14(-0.83%) |
Sep 13, 2010 | 16.87 | 17.10 | 16.79 | 16.90 | 8,406,674 | +0.15(+0.88%) |
Sep 10, 2010 | 16.79 | 16.97 | 16.73 | 16.75 | 8,613,130 | -0.04(-0.23%) |
Sep 09, 2010 | 16.90 | 17.00 | 16.73 | 16.79 | 9,101,839 | +0.02(+0.14%) |
Sep 08, 2010 | 16.72 | 16.89 | 16.69 | 16.76 | 10,727,269 | +0.01(+0.05%) |
Sep 07, 2010 | 16.97 | 17.00 | 16.71 | 16.76 | 1,978 | -0.33(-1.96%) |
Sep 03, 2010 | 17.36 | 17.51 | 16.92 | 17.09 | 15,122,123 | +0.02(+0.09%) |
Sep 02, 2010 | 16.60 | 17.20 | 16.56 | 17.07 | 579 | +0.54(+3.30%) |