Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.05 | 18.50 | 18.02 | 18.40 | 15,403,112 | +0.21(+1.14%) |
Nov 29, 2010 | 18.24 | 18.24 | 17.93 | 18.19 | 11,352,527 | -0.17(-0.93%) |
Nov 26, 2010 | 18.44 | 18.50 | 18.35 | 18.36 | 4,740,305 | -0.12(-0.66%) |
Nov 24, 2010 | 18.25 | 18.48 | 18.48 | 18.48 | 10,422,236 | +0.27(+1.49%) |
Nov 23, 2010 | 18.17 | 18.35 | 18.13 | 18.21 | 7,761,770 | -0.14(-0.77%) |
Nov 22, 2010 | 18.17 | 18.37 | 18.17 | 18.35 | 8,452,544 | +0.02(+0.13%) |
Nov 19, 2010 | 17.70 | 18.44 | 17.70 | 18.33 | 22,559,774 | +0.71(+4.05%) |
Nov 18, 2010 | 17.55 | 17.72 | 17.55 | 17.62 | 9,839,724 | +0.23(+1.33%) |
Nov 17, 2010 | 17.26 | 17.50 | 17.21 | 17.39 | 12,595,110 | +0.19(+1.09%) |
Nov 16, 2010 | 17.43 | 17.57 | 17.15 | 17.20 | 15,132,914 | -0.50(-2.82%) |
Nov 15, 2010 | 17.71 | 17.72 | 17.45 | 17.70 | 9,295,143 | +0.05(+0.28%) |
Nov 12, 2010 | 17.77 | 17.87 | 17.53 | 17.65 | 8,929,992 | -0.22(-1.25%) |
Nov 11, 2010 | 17.81 | 17.90 | 17.73 | 17.87 | 7,814,101 | -0.04(-0.25%) |
Nov 10, 2010 | 17.76 | 17.94 | 17.69 | 17.92 | 10,300,216 | +0.15(+0.82%) |
Nov 09, 2010 | 17.87 | 17.88 | 17.70 | 17.77 | 11,358,309 | -0.09(-0.49%) |
Nov 08, 2010 | 17.87 | 17.91 | 17.72 | 17.86 | 8,543,626 | -0.11(-0.59%) |
Nov 05, 2010 | 17.78 | 17.97 | 17.78 | 17.97 | 10,578,405 | +0.15(+0.84%) |
Nov 04, 2010 | 17.67 | 17.84 | 17.60 | 17.82 | 11,557,540 | +0.34(+1.93%) |
Nov 03, 2010 | 17.46 | 17.55 | 17.29 | 17.48 | 8,225,343 | +0.02(+0.10%) |
Nov 02, 2010 | 17.47 | 17.57 | 17.41 | 17.46 | 8,330,159 | +0.14(+0.80%) |
Nov 01, 2010 | 17.49 | 17.52 | 17.22 | 17.32 | 8,875,316 | -0.07(-0.42%) |
Oct 29, 2010 | 17.29 | 17.41 | 17.23 | 17.40 | 9,422,963 | +0.07(+0.41%) |
Oct 28, 2010 | 17.37 | 17.45 | 17.21 | 17.33 | 7,613,601 | +0.02(+0.10%) |
Oct 27, 2010 | 17.35 | 17.38 | 17.15 | 17.31 | 10,502,574 | -0.22(-1.24%) |
Oct 25, 2010 | 17.64 | 17.74 | 17.52 | 17.53 | 10,395,904 | +0.03(+0.16%) |
Oct 22, 2010 | 17.54 | 17.63 | 17.45 | 17.50 | 4,962,680 | -0.04(-0.23%) |
Oct 21, 2010 | 17.44 | 17.70 | 17.41 | 17.54 | 13,565,439 | +0.19(+1.07%) |
Oct 20, 2010 | 17.31 | 17.45 | 17.27 | 17.35 | 8,816,267 | +0.11(+0.63%) |
Oct 19, 2010 | 17.19 | 17.42 | 17.11 | 17.25 | 12,658,530 | -0.20(-1.14%) |
Oct 18, 2010 | 17.52 | 17.54 | 17.41 | 17.44 | 7,370,226 | -0.07(-0.41%) |
Oct 15, 2010 | 17.57 | 17.62 | 17.44 | 17.52 | 9,686,682 | +0.05(+0.28%) |
Oct 14, 2010 | 17.46 | 17.57 | 17.38 | 17.47 | 11,012,814 | -0.05(-0.30%) |
Oct 13, 2010 | 17.60 | 17.68 | 17.41 | 17.52 | 12,277,421 | +0.03(+0.16%) |
Oct 12, 2010 | 17.73 | 17.82 | 17.47 | 17.49 | 26,328,548 | -0.02(-0.11%) |
Oct 11, 2010 | 17.44 | 17.58 | 17.41 | 17.51 | 11,540,318 | -0.01(-0.07%) |
Oct 08, 2010 | 17.53 | 17.65 | 17.28 | 17.53 | 22,280,696 | +0.22(+1.30%) |
Oct 07, 2010 | 17.36 | 17.37 | 17.16 | 17.30 | 111,936 | -0.07(-0.39%) |
Oct 06, 2010 | 17.31 | 17.37 | 17.26 | 17.37 | 11,238,981 | +0.00(+0.01%) |
Oct 05, 2010 | 17.22 | 17.40 | 17.15 | 17.37 | 85,380 | +0.30(+1.78%) |
Oct 04, 2010 | 17.07 | 17.15 | 16.89 | 17.06 | 12,116,328 | -0.08(-0.46%) |
Oct 01, 2010 | 17.14 | 17.29 | 17.05 | 17.14 | 16,583,346 | +0.02(+0.13%) |
Sep 30, 2010 | 17.12 | 17.26 | 16.98 | 17.12 | 77,291 | +0.05(+0.27%) |
Sep 29, 2010 | 17.15 | 17.18 | 16.93 | 17.07 | 3,197 | -0.15(-0.88%) |
Sep 28, 2010 | 16.89 | 17.26 | 16.78 | 17.23 | 117,764 | +0.33(+1.93%) |
Sep 27, 2010 | 16.97 | 16.98 | 16.69 | 16.90 | 21,971,508 | -0.10(-0.58%) |
Sep 24, 2010 | 17.38 | 17.45 | 16.98 | 17.00 | 39,069,836 | +0.41(+2.45%) |
Sep 23, 2010 | 16.59 | 16.69 | 16.36 | 16.59 | 20,641,562 | +0.08(+0.47%) |
Sep 22, 2010 | 16.55 | 16.66 | 16.38 | 16.52 | 12,275,048 | -0.08(-0.49%) |
Sep 21, 2010 | 16.65 | 16.68 | 16.50 | 16.60 | 69,562 | -0.15(-0.87%) |
Sep 20, 2010 | 16.51 | 16.88 | 16.51 | 16.74 | 17,670,682 | +0.24(+1.44%) |
Sep 17, 2010 | 16.50 | 16.56 | 16.34 | 16.50 | 14,215,005 | +0.15(+0.91%) |
Sep 15, 2010 | 16.05 | 16.39 | 16.01 | 16.35 | 18,504,620 | +0.28(+1.71%) |
Sep 14, 2010 | 15.91 | 16.21 | 15.89 | 16.08 | 45,449 | +0.13(+0.79%) |
Sep 13, 2010 | 15.90 | 16.08 | 15.89 | 15.95 | 11,535,950 | +0.20(+1.26%) |
Sep 10, 2010 | 15.84 | 15.99 | 15.74 | 15.75 | 9,549,139 | -0.04(-0.23%) |
Sep 09, 2010 | 15.99 | 16.03 | 15.72 | 15.79 | 4,751 | -0.05(-0.30%) |
Sep 08, 2010 | 15.86 | 15.96 | 15.79 | 15.84 | 73,480 | +0.03(+0.16%) |
Sep 07, 2010 | 15.76 | 15.91 | 15.75 | 15.81 | 143,033 | -0.05(-0.31%) |
Sep 03, 2010 | 15.75 | 15.90 | 15.65 | 15.86 | 14,368,941 | +0.28(+1.77%) |
Sep 02, 2010 | 15.40 | 15.61 | 15.33 | 15.59 | 11,188 | +0.24(+1.53%) |