Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.51 | 16.81 | 16.38 | 16.52 | 10,606,320 | -0.10(-0.61%) |
Nov 29, 2010 | 16.74 | 16.93 | 16.33 | 16.62 | 13,002,906 | -0.15(-0.92%) |
Nov 26, 2010 | 16.91 | 16.97 | 16.77 | 16.77 | 4,204,397 | -0.20(-1.16%) |
Nov 24, 2010 | 17.05 | 16.97 | 16.97 | 16.97 | 11,834,107 | +0.01(+0.05%) |
Nov 23, 2010 | 16.94 | 17.23 | 16.86 | 16.96 | 12,125,221 | -0.17(-1.00%) |
Nov 22, 2010 | 17.17 | 17.35 | 16.98 | 17.13 | 13,010,752 | -0.08(-0.45%) |
Nov 19, 2010 | 16.61 | 17.50 | 16.49 | 17.21 | 39,288,204 | +0.99(+6.08%) |
Nov 18, 2010 | 16.32 | 16.54 | 16.16 | 16.22 | 21,444,628 | +0.17(+1.07%) |
Nov 17, 2010 | 16.26 | 16.57 | 16.01 | 16.05 | 15,050,846 | -0.17(-1.06%) |
Nov 16, 2010 | 16.58 | 16.65 | 16.13 | 16.22 | 15,930,877 | -0.42(-2.53%) |
Nov 15, 2010 | 17.12 | 17.21 | 16.46 | 16.64 | 16,204,840 | -0.34(-2.01%) |
Nov 12, 2010 | 17.10 | 17.45 | 16.68 | 16.99 | 15,939,879 | -0.16(-0.95%) |
Nov 11, 2010 | 16.84 | 17.22 | 16.22 | 17.15 | 18,255,846 | -0.20(-1.17%) |
Nov 10, 2010 | 17.58 | 17.60 | 17.10 | 17.35 | 12,517,350 | -0.16(-0.93%) |
Nov 09, 2010 | 17.79 | 17.81 | 17.41 | 17.52 | 12,170,125 | -0.27(-1.54%) |
Nov 08, 2010 | 17.69 | 17.99 | 17.69 | 17.79 | 7,875,631 | -0.03(-0.14%) |
Nov 05, 2010 | 17.75 | 17.94 | 17.45 | 17.82 | 14,505,749 | +0.24(+1.36%) |
Nov 04, 2010 | 17.11 | 17.73 | 16.99 | 17.58 | 17,676,498 | +0.71(+4.22%) |
Nov 03, 2010 | 16.80 | 16.95 | 16.67 | 16.87 | 11,607,192 | +0.05(+0.31%) |
Nov 02, 2010 | 16.99 | 17.21 | 16.77 | 16.81 | 19,036,040 | +0.10(+0.61%) |
Nov 01, 2010 | 16.65 | 16.91 | 16.40 | 16.71 | 16,104,897 | +0.20(+1.19%) |
Oct 29, 2010 | 16.54 | 16.64 | 16.25 | 16.52 | 17,970,612 | +0.07(+0.42%) |
Oct 28, 2010 | 16.08 | 16.53 | 15.98 | 16.45 | 22,918,346 | +0.43(+2.67%) |
Oct 27, 2010 | 15.15 | 16.12 | 15.09 | 16.02 | 33,726,948 | +0.97(+6.43%) |
Oct 25, 2010 | 15.24 | 15.40 | 14.90 | 15.05 | 16,791,032 | -0.11(-0.73%) |
Oct 22, 2010 | 14.71 | 15.20 | 14.71 | 15.16 | 10,717,488 | +0.40(+2.70%) |
Oct 21, 2010 | 14.63 | 14.77 | 14.45 | 14.76 | 13,832,109 | +0.16(+1.08%) |
Oct 20, 2010 | 14.35 | 14.81 | 14.32 | 14.61 | 17,814,856 | +0.29(+2.04%) |
Oct 19, 2010 | 14.31 | 14.58 | 14.14 | 14.31 | 12,996,634 | -0.16(-1.14%) |
Oct 18, 2010 | 14.60 | 14.65 | 14.34 | 14.48 | 12,132,771 | -0.17(-1.19%) |
Oct 15, 2010 | 14.81 | 14.90 | 14.52 | 14.65 | 17,643,132 | -0.04(-0.26%) |
Oct 14, 2010 | 14.96 | 14.96 | 14.56 | 14.69 | 14,289,983 | -0.14(-0.92%) |
Oct 13, 2010 | 14.66 | 14.94 | 14.35 | 14.83 | 17,646,702 | +0.29(+1.97%) |
Oct 12, 2010 | 14.23 | 14.61 | 14.08 | 14.54 | 17,961,388 | +0.23(+1.59%) |
Oct 11, 2010 | 14.43 | 14.54 | 14.30 | 14.31 | 9,145,332 | -0.05(-0.36%) |
Oct 08, 2010 | 14.29 | 14.48 | 14.06 | 14.37 | 19,555,968 | +0.16(+1.15%) |
Oct 07, 2010 | 14.06 | 14.34 | 13.93 | 14.20 | 12,457,293 | +0.14(+0.97%) |
Oct 06, 2010 | 14.37 | 14.54 | 13.95 | 14.07 | 21,085,680 | -0.41(-2.81%) |
Oct 05, 2010 | 14.66 | 14.69 | 14.13 | 14.47 | 40,094,912 | -0.29(-1.94%) |
Oct 04, 2010 | 14.84 | 14.94 | 14.45 | 14.76 | 14,976,406 | -0.23(-1.54%) |
Oct 01, 2010 | 15.18 | 15.41 | 14.96 | 14.99 | 18,514,200 | -0.01(-0.06%) |
Sep 30, 2010 | 15.30 | 15.50 | 14.86 | 15.00 | 20,227,658 | -0.16(-1.07%) |
Sep 29, 2010 | 14.97 | 15.27 | 14.88 | 15.16 | 14,996,431 | +0.17(+1.15%) |
Sep 28, 2010 | 14.94 | 15.22 | 14.70 | 14.99 | 19,922,956 | +0.06(+0.40%) |
Sep 27, 2010 | 15.19 | 15.22 | 14.90 | 14.93 | 15,316,340 | -0.25(-1.64%) |
Sep 24, 2010 | 15.16 | 15.56 | 15.14 | 15.18 | 20,534,892 | +0.32(+2.14%) |
Sep 23, 2010 | 14.66 | 15.23 | 14.43 | 14.86 | 14,268,609 | +0.11(+0.75%) |
Sep 22, 2010 | 14.97 | 15.02 | 14.54 | 14.75 | 22,469,164 | -0.27(-1.82%) |
Sep 21, 2010 | 15.20 | 15.20 | 14.99 | 15.02 | 12,678,010 | -0.12(-0.79%) |
Sep 20, 2010 | 15.40 | 15.42 | 15.00 | 15.14 | 15,617,982 | -0.20(-1.29%) |
Sep 17, 2010 | 15.14 | 15.41 | 15.11 | 15.34 | 22,062,676 | +0.51(+3.41%) |
Sep 15, 2010 | 14.84 | 14.90 | 14.56 | 14.84 | 13,407,681 | -0.10(-0.69%) |
Sep 14, 2010 | 14.88 | 15.03 | 14.48 | 14.94 | 19,322,086 | -0.03(-0.17%) |
Sep 13, 2010 | 14.73 | 15.11 | 14.69 | 14.96 | 16,917,154 | +0.39(+2.64%) |
Sep 10, 2010 | 14.96 | 15.02 | 14.43 | 14.58 | 21,220,620 | -0.33(-2.18%) |
Sep 09, 2010 | 14.96 | 15.07 | 14.70 | 14.90 | 16,718,829 | +0.01(+0.06%) |
Sep 08, 2010 | 14.63 | 14.94 | 14.50 | 14.90 | 19,521,328 | +0.22(+1.52%) |
Sep 07, 2010 | 14.52 | 14.81 | 14.46 | 14.67 | 19,334,430 | +0.11(+0.76%) |
Sep 03, 2010 | 14.61 | 14.77 | 14.26 | 14.56 | 13,244,923 | +0.16(+1.13%) |
Sep 02, 2010 | 13.95 | 14.40 | 13.86 | 14.40 | 13,963,649 | +0.49(+3.50%) |