Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.49 | 16.79 | 16.36 | 16.50 | 10,615,144 | -0.10(-0.61%) |
Nov 29, 2010 | 16.72 | 16.91 | 16.31 | 16.60 | 13,013,724 | -0.15(-0.92%) |
Nov 26, 2010 | 16.90 | 16.96 | 16.76 | 16.76 | 4,207,894 | -0.20(-1.16%) |
Nov 24, 2010 | 17.03 | 16.95 | 16.95 | 16.95 | 11,843,952 | +0.01(+0.05%) |
Nov 23, 2010 | 16.93 | 17.21 | 16.84 | 16.95 | 12,135,308 | -0.17(-1.00%) |
Nov 22, 2010 | 17.16 | 17.33 | 16.96 | 17.12 | 13,021,576 | -0.08(-0.45%) |
Nov 19, 2010 | 16.60 | 17.49 | 16.48 | 17.20 | 39,320,888 | +0.99(+6.08%) |
Nov 18, 2010 | 16.30 | 16.53 | 16.14 | 16.21 | 21,462,468 | +0.17(+1.07%) |
Nov 17, 2010 | 16.24 | 16.55 | 16.00 | 16.04 | 15,063,368 | -0.17(-1.06%) |
Nov 16, 2010 | 16.56 | 16.64 | 16.11 | 16.21 | 15,944,130 | -0.42(-2.53%) |
Nov 15, 2010 | 17.11 | 17.19 | 16.45 | 16.63 | 16,218,322 | -0.34(-2.01%) |
Nov 12, 2010 | 17.08 | 17.43 | 16.66 | 16.97 | 15,953,140 | -0.16(-0.95%) |
Nov 11, 2010 | 16.83 | 17.20 | 16.20 | 17.14 | 18,271,034 | -0.20(-1.17%) |
Nov 10, 2010 | 17.56 | 17.59 | 17.08 | 17.34 | 12,527,763 | -0.16(-0.93%) |
Nov 09, 2010 | 17.78 | 17.79 | 17.40 | 17.50 | 12,180,250 | -0.27(-1.54%) |
Nov 08, 2010 | 17.67 | 17.97 | 17.67 | 17.78 | 7,882,183 | -0.03(-0.14%) |
Nov 05, 2010 | 17.73 | 17.93 | 17.43 | 17.80 | 14,517,817 | +0.24(+1.36%) |
Nov 04, 2010 | 17.09 | 17.72 | 16.98 | 17.56 | 17,691,204 | +0.71(+4.21%) |
Nov 03, 2010 | 16.78 | 16.94 | 16.66 | 16.85 | 11,616,848 | +0.05(+0.31%) |
Nov 02, 2010 | 16.98 | 17.19 | 16.76 | 16.80 | 19,051,876 | +0.10(+0.61%) |
Nov 01, 2010 | 16.64 | 16.90 | 16.38 | 16.70 | 16,118,295 | +0.20(+1.19%) |
Oct 29, 2010 | 16.53 | 16.62 | 16.24 | 16.50 | 17,985,562 | +0.07(+0.42%) |
Oct 28, 2010 | 16.06 | 16.52 | 15.96 | 16.43 | 22,937,414 | +0.43(+2.67%) |
Oct 27, 2010 | 15.14 | 16.11 | 15.08 | 16.00 | 33,755,008 | +0.97(+6.43%) |
Oct 25, 2010 | 15.23 | 15.39 | 14.88 | 15.04 | 16,805,000 | -0.11(-0.73%) |
Oct 22, 2010 | 14.70 | 15.18 | 14.70 | 15.15 | 10,726,404 | +0.40(+2.70%) |
Oct 21, 2010 | 14.62 | 14.76 | 14.44 | 14.75 | 13,843,616 | +0.16(+1.09%) |
Oct 20, 2010 | 14.34 | 14.80 | 14.31 | 14.59 | 17,829,676 | +0.29(+2.04%) |
Oct 19, 2010 | 14.29 | 14.57 | 14.13 | 14.30 | 13,007,446 | -0.16(-1.14%) |
Oct 18, 2010 | 14.58 | 14.64 | 14.33 | 14.47 | 12,142,864 | -0.17(-1.19%) |
Oct 15, 2010 | 14.80 | 14.88 | 14.51 | 14.64 | 17,657,810 | -0.04(-0.26%) |
Oct 14, 2010 | 14.95 | 14.95 | 14.55 | 14.68 | 14,301,871 | -0.14(-0.92%) |
Oct 13, 2010 | 14.64 | 14.93 | 14.34 | 14.82 | 17,661,382 | +0.29(+1.97%) |
Oct 12, 2010 | 14.22 | 14.60 | 14.07 | 14.53 | 17,976,330 | +0.23(+1.59%) |
Oct 11, 2010 | 14.41 | 14.53 | 14.28 | 14.30 | 9,152,940 | -0.05(-0.36%) |
Oct 08, 2010 | 14.28 | 14.47 | 14.05 | 14.35 | 19,572,238 | +0.16(+1.15%) |
Oct 07, 2010 | 14.05 | 14.33 | 13.92 | 14.19 | 12,467,657 | +0.14(+0.97%) |
Oct 06, 2010 | 14.36 | 14.52 | 13.93 | 14.05 | 21,103,222 | -0.41(-2.81%) |
Oct 05, 2010 | 14.64 | 14.68 | 14.12 | 14.46 | 40,128,268 | -0.29(-1.94%) |
Oct 04, 2010 | 14.83 | 14.93 | 14.43 | 14.75 | 14,988,866 | -0.23(-1.54%) |
Oct 01, 2010 | 15.17 | 15.40 | 14.94 | 14.98 | 18,529,602 | -0.01(-0.06%) |
Sep 30, 2010 | 15.29 | 15.48 | 14.85 | 14.99 | 20,244,486 | -0.16(-1.07%) |
Sep 29, 2010 | 14.96 | 15.26 | 14.87 | 15.15 | 15,008,907 | +0.17(+1.15%) |
Sep 28, 2010 | 14.93 | 15.20 | 14.69 | 14.98 | 19,939,532 | +0.06(+0.40%) |
Sep 27, 2010 | 15.17 | 15.21 | 14.88 | 14.92 | 15,329,082 | -0.25(-1.64%) |
Sep 24, 2010 | 15.15 | 15.54 | 15.12 | 15.17 | 20,551,976 | +0.32(+2.14%) |
Sep 23, 2010 | 14.64 | 15.22 | 14.42 | 14.85 | 14,280,479 | +0.11(+0.76%) |
Sep 22, 2010 | 14.96 | 15.00 | 14.52 | 14.74 | 22,487,856 | -0.27(-1.82%) |
Sep 21, 2010 | 15.19 | 15.19 | 14.98 | 15.01 | 12,688,557 | -0.12(-0.79%) |
Sep 20, 2010 | 15.39 | 15.41 | 14.99 | 15.13 | 15,630,975 | -0.20(-1.29%) |
Sep 17, 2010 | 15.13 | 15.40 | 15.10 | 15.33 | 22,081,030 | +0.51(+3.41%) |
Sep 15, 2010 | 14.83 | 14.88 | 14.55 | 14.82 | 13,418,836 | -0.10(-0.69%) |
Sep 14, 2010 | 14.87 | 15.02 | 14.47 | 14.93 | 19,338,160 | -0.03(-0.17%) |
Sep 13, 2010 | 14.72 | 15.10 | 14.68 | 14.95 | 16,931,228 | +0.39(+2.64%) |
Sep 10, 2010 | 14.94 | 15.01 | 14.41 | 14.57 | 21,238,274 | -0.33(-2.18%) |
Sep 09, 2010 | 14.95 | 15.05 | 14.69 | 14.89 | 16,732,738 | +0.01(+0.06%) |
Sep 08, 2010 | 14.62 | 14.93 | 14.49 | 14.88 | 19,537,570 | +0.22(+1.52%) |
Sep 07, 2010 | 14.51 | 14.80 | 14.45 | 14.66 | 19,350,516 | +0.11(+0.76%) |
Sep 03, 2010 | 14.60 | 14.76 | 14.25 | 14.55 | 13,255,942 | +0.16(+1.13%) |
Sep 02, 2010 | 13.94 | 14.39 | 13.85 | 14.39 | 13,975,266 | +0.49(+3.50%) |