Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 17.07 | 17.24 | 17.00 | 17.14 | 19,975,598 | -0.08(-0.46%) |
Nov 29, 2010 | 17.46 | 17.46 | 16.92 | 17.22 | 23,244,892 | -0.30(-1.71%) |
Nov 26, 2010 | 17.47 | 17.59 | 17.46 | 17.52 | 4,685,660 | -0.08(-0.45%) |
Nov 24, 2010 | 17.52 | 17.59 | 17.59 | 17.59 | 18,697,476 | +0.19(+1.12%) |
Nov 23, 2010 | 17.40 | 17.44 | 17.29 | 17.40 | 15,756,276 | -0.11(-0.64%) |
Nov 22, 2010 | 17.79 | 17.86 | 17.47 | 17.51 | 21,411,134 | -0.37(-2.06%) |
Nov 19, 2010 | 17.82 | 18.00 | 17.81 | 17.88 | 11,110,188 | +0.03(+0.14%) |
Nov 18, 2010 | 17.70 | 17.89 | 17.68 | 17.85 | 18,530,916 | +0.28(+1.60%) |
Nov 17, 2010 | 17.38 | 17.72 | 17.37 | 17.57 | 16,030,659 | +0.18(+1.04%) |
Nov 16, 2010 | 17.53 | 17.70 | 17.22 | 17.39 | 21,965,660 | -0.55(-3.09%) |
Nov 15, 2010 | 17.98 | 18.06 | 17.70 | 17.95 | 14,346,362 | +0.10(+0.57%) |
Nov 12, 2010 | 18.22 | 18.28 | 17.84 | 17.85 | 14,356,101 | -0.53(-2.88%) |
Nov 11, 2010 | 18.30 | 18.44 | 18.10 | 18.37 | 9,921,870 | -0.02(-0.09%) |
Nov 10, 2010 | 18.21 | 18.40 | 18.09 | 18.39 | 12,838,271 | +0.22(+1.24%) |
Nov 09, 2010 | 18.32 | 18.44 | 18.10 | 18.17 | 11,647,820 | -0.31(-1.69%) |
Nov 08, 2010 | 18.42 | 18.52 | 18.23 | 18.48 | 13,175,968 | -0.03(-0.16%) |
Nov 05, 2010 | 18.62 | 18.66 | 18.36 | 18.51 | 25,621,230 | -0.04(-0.24%) |
Nov 04, 2010 | 18.49 | 18.58 | 18.34 | 18.55 | 21,774,868 | +0.23(+1.25%) |
Nov 03, 2010 | 18.22 | 18.37 | 18.09 | 18.32 | 15,224,244 | +0.13(+0.74%) |
Nov 02, 2010 | 18.13 | 18.25 | 17.97 | 18.19 | 16,579,053 | +0.26(+1.42%) |
Nov 01, 2010 | 18.23 | 18.27 | 17.79 | 17.93 | 14,741,987 | -0.19(-1.07%) |
Oct 29, 2010 | 17.72 | 18.19 | 17.71 | 18.13 | 24,655,286 | +0.40(+2.24%) |
Oct 28, 2010 | 18.40 | 18.44 | 17.47 | 17.73 | 47,922,820 | -0.80(-4.34%) |
Oct 27, 2010 | 18.62 | 18.69 | 18.36 | 18.54 | 22,111,590 | -0.16(-0.88%) |
Oct 25, 2010 | 18.56 | 18.72 | 18.47 | 18.70 | 17,801,512 | +0.31(+1.69%) |
Oct 22, 2010 | 18.36 | 18.52 | 18.26 | 18.39 | 15,967,668 | +0.02(+0.11%) |
Oct 21, 2010 | 18.43 | 18.76 | 18.23 | 18.37 | 20,920,656 | -0.07(-0.40%) |
Oct 20, 2010 | 18.04 | 18.54 | 17.92 | 18.44 | 21,367,434 | +0.46(+2.54%) |
Oct 19, 2010 | 18.00 | 18.45 | 17.91 | 17.99 | 31,225,916 | -0.19(-1.03%) |
Oct 18, 2010 | 17.98 | 18.18 | 17.80 | 18.17 | 21,741,528 | +0.18(+0.98%) |
Oct 15, 2010 | 18.04 | 18.07 | 17.77 | 18.00 | 15,465,234 | +0.10(+0.56%) |
Oct 14, 2010 | 17.78 | 18.03 | 17.69 | 17.90 | 22,961,892 | +0.05(+0.30%) |
Oct 13, 2010 | 17.33 | 17.86 | 17.23 | 17.85 | 32,172,212 | +0.62(+3.62%) |
Oct 12, 2010 | 17.19 | 17.29 | 17.06 | 17.22 | 14,981,434 | -0.01(-0.05%) |
Oct 11, 2010 | 17.13 | 17.35 | 17.12 | 17.23 | 11,208,696 | +0.07(+0.39%) |
Oct 08, 2010 | 17.16 | 17.18 | 16.97 | 17.16 | 10,117,094 | +0.09(+0.53%) |
Oct 07, 2010 | 17.23 | 17.35 | 17.06 | 17.07 | 698 | -0.14(-0.84%) |
Oct 06, 2010 | 17.41 | 17.51 | 17.12 | 17.22 | 16,297,970 | -0.18(-1.01%) |
Oct 05, 2010 | 17.19 | 17.39 | 17.08 | 17.39 | 22,266,550 | +0.41(+2.39%) |
Oct 04, 2010 | 16.99 | 17.25 | 16.83 | 16.99 | 24,954,822 | -0.02(-0.11%) |
Oct 01, 2010 | 17.01 | 17.34 | 16.97 | 17.01 | 19,532,442 | -0.22(-1.27%) |
Sep 30, 2010 | 17.34 | 17.39 | 17.12 | 17.22 | 24,946,078 | -0.03(-0.20%) |
Sep 29, 2010 | 16.93 | 17.28 | 16.90 | 17.26 | 431 | +0.26(+1.56%) |
Sep 28, 2010 | 16.92 | 17.07 | 16.83 | 16.99 | 119,035 | +0.06(+0.37%) |
Sep 27, 2010 | 16.88 | 17.05 | 16.68 | 16.93 | 21,659,252 | +0.15(+0.87%) |
Sep 24, 2010 | 16.64 | 16.79 | 16.55 | 16.79 | 22,675,688 | +0.32(+1.96%) |
Sep 23, 2010 | 16.46 | 16.57 | 16.21 | 16.46 | 29,081,374 | +0.08(+0.51%) |
Sep 22, 2010 | 16.25 | 16.44 | 16.22 | 16.38 | 27,837,288 | +0.16(+0.97%) |
Sep 21, 2010 | 16.34 | 16.49 | 16.12 | 16.22 | 4,742 | -0.09(-0.53%) |
Sep 20, 2010 | 15.89 | 16.31 | 15.79 | 16.31 | 31,675,538 | +0.42(+2.66%) |
Sep 17, 2010 | 15.89 | 16.00 | 15.82 | 15.89 | 45,242,476 | -0.10(-0.64%) |
Sep 15, 2010 | 15.71 | 16.12 | 15.68 | 15.99 | 46,431,108 | +0.42(+2.70%) |
Sep 14, 2010 | 15.22 | 15.76 | 15.20 | 15.57 | 52,669 | +0.38(+2.50%) |
Sep 13, 2010 | 15.77 | 15.77 | 15.05 | 15.19 | 65,264,332 | -0.61(-3.83%) |
Sep 10, 2010 | 15.50 | 15.88 | 15.47 | 15.79 | 33,851,200 | +0.30(+1.96%) |
Sep 09, 2010 | 15.95 | 16.00 | 15.32 | 15.49 | 95,438 | -0.41(-2.58%) |
Sep 08, 2010 | 16.32 | 16.39 | 15.84 | 15.90 | 7,415 | -0.68(-4.13%) |
Sep 07, 2010 | 16.67 | 16.93 | 16.55 | 16.58 | 3,979 | -0.23(-1.38%) |
Sep 03, 2010 | 16.93 | 16.96 | 16.72 | 16.82 | 15,169,755 | +0.12(+0.72%) |
Sep 02, 2010 | 16.46 | 16.76 | 16.39 | 16.70 | 793 | +0.34(+2.06%) |