Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.29 | 18.45 | 18.15 | 18.22 | 15,803,658 | -0.34(-1.85%) |
Nov 29, 2010 | 18.30 | 18.62 | 18.19 | 18.56 | 12,937,671 | +0.16(+0.89%) |
Nov 26, 2010 | 18.50 | 18.53 | 18.39 | 18.40 | 6,668,359 | -0.34(-1.79%) |
Nov 24, 2010 | 18.54 | 18.74 | 18.74 | 18.74 | 14,109,938 | +0.37(+1.99%) |
Nov 23, 2010 | 18.45 | 18.62 | 18.36 | 18.37 | 17,364,198 | -0.30(-1.60%) |
Nov 22, 2010 | 18.90 | 18.91 | 18.39 | 18.67 | 22,384,760 | -0.42(-2.19%) |
Nov 19, 2010 | 18.98 | 19.25 | 18.96 | 19.09 | 13,583,915 | +0.04(+0.20%) |
Nov 18, 2010 | 19.01 | 19.49 | 18.99 | 19.05 | 15,605,075 | +0.36(+1.91%) |
Nov 17, 2010 | 19.09 | 19.15 | 18.64 | 18.69 | 18,406,346 | -0.40(-2.11%) |
Nov 16, 2010 | 19.23 | 19.33 | 19.00 | 19.09 | 23,800,482 | -0.09(-0.47%) |
Nov 15, 2010 | 19.18 | 19.73 | 19.11 | 19.18 | 20,486,942 | +0.13(+0.70%) |
Nov 12, 2010 | 19.48 | 19.55 | 18.98 | 19.05 | 16,859,744 | -0.55(-2.81%) |
Nov 11, 2010 | 19.65 | 19.91 | 19.46 | 19.60 | 13,128,026 | -0.18(-0.90%) |
Nov 10, 2010 | 19.45 | 19.85 | 19.28 | 19.78 | 60,434,196 | +0.17(+0.87%) |
Nov 09, 2010 | 20.12 | 20.27 | 19.53 | 19.61 | 29,296,122 | -0.60(-2.95%) |
Nov 08, 2010 | 20.11 | 20.33 | 19.82 | 20.20 | 19,601,016 | -0.12(-0.59%) |
Nov 05, 2010 | 19.72 | 20.38 | 19.56 | 20.32 | 34,934,512 | +0.68(+3.45%) |
Nov 04, 2010 | 19.21 | 19.74 | 19.15 | 19.64 | 27,240,030 | +0.72(+3.82%) |
Nov 03, 2010 | 18.41 | 18.92 | 18.36 | 18.92 | 20,873,136 | +0.59(+3.21%) |
Nov 02, 2010 | 18.52 | 18.60 | 18.30 | 18.33 | 13,700,851 | -0.05(-0.28%) |
Nov 01, 2010 | 18.59 | 18.65 | 18.24 | 18.39 | 13,655,982 | -0.14(-0.76%) |
Oct 29, 2010 | 18.56 | 18.71 | 18.45 | 18.53 | 24,279,874 | +0.01(+0.04%) |
Oct 28, 2010 | 18.26 | 18.61 | 18.10 | 18.52 | 18,051,834 | +0.34(+1.89%) |
Oct 27, 2010 | 17.86 | 18.21 | 17.84 | 18.18 | 15,501,321 | +0.05(+0.29%) |
Oct 25, 2010 | 18.36 | 18.43 | 18.10 | 18.13 | 15,591,028 | -0.10(-0.57%) |
Oct 22, 2010 | 18.30 | 18.50 | 18.08 | 18.23 | 15,146,307 | -0.06(-0.32%) |
Oct 21, 2010 | 18.70 | 18.73 | 18.21 | 18.29 | 30,598,312 | -0.58(-3.07%) |
Oct 20, 2010 | 18.59 | 19.14 | 18.04 | 18.87 | 55,161,868 | -0.25(-1.32%) |
Oct 19, 2010 | 18.82 | 19.37 | 18.73 | 19.12 | 26,627,740 | +0.24(+1.26%) |
Oct 18, 2010 | 18.53 | 19.03 | 18.45 | 18.88 | 21,162,776 | +0.28(+1.52%) |
Oct 15, 2010 | 19.04 | 19.04 | 18.49 | 18.60 | 29,032,396 | -0.31(-1.65%) |
Oct 14, 2010 | 19.20 | 19.26 | 18.61 | 18.91 | 20,928,142 | -0.37(-1.93%) |
Oct 13, 2010 | 19.46 | 19.50 | 19.09 | 19.28 | 21,595,376 | +0.01(+0.04%) |
Oct 12, 2010 | 18.65 | 19.37 | 18.63 | 19.28 | 20,563,910 | +0.58(+3.10%) |
Oct 11, 2010 | 18.79 | 18.85 | 18.62 | 18.70 | 9,589,308 | -0.13(-0.67%) |
Oct 08, 2010 | 18.82 | 18.90 | 18.59 | 18.82 | 14,420,679 | +0.19(+1.00%) |
Oct 07, 2010 | 19.04 | 19.09 | 18.59 | 18.64 | 2,744 | -0.23(-1.22%) |
Oct 06, 2010 | 18.97 | 19.22 | 18.79 | 18.87 | 20,389,132 | -0.07(-0.35%) |
Oct 05, 2010 | 18.61 | 19.21 | 18.41 | 18.94 | 53,616 | +0.57(+3.08%) |
Oct 04, 2010 | 18.56 | 18.75 | 18.25 | 18.37 | 16,084,688 | -0.23(-1.24%) |
Oct 01, 2010 | 18.60 | 18.73 | 18.35 | 18.60 | 21,921,434 | +0.25(+1.36%) |
Sep 30, 2010 | 18.36 | 18.73 | 18.26 | 18.35 | 81,804 | +0.15(+0.83%) |
Sep 29, 2010 | 18.16 | 18.30 | 17.98 | 18.20 | 1,357 | -0.01(-0.08%) |
Sep 28, 2010 | 18.57 | 18.58 | 18.10 | 18.21 | 125,481 | -0.28(-1.49%) |
Sep 27, 2010 | 18.66 | 18.72 | 18.44 | 18.49 | 19,492,004 | -0.21(-1.11%) |
Sep 24, 2010 | 18.59 | 18.76 | 18.40 | 18.70 | 20,545,590 | +0.30(+1.66%) |
Sep 23, 2010 | 18.39 | 18.83 | 18.33 | 18.39 | 23,697,862 | -0.16(-0.84%) |
Sep 22, 2010 | 19.17 | 19.34 | 18.47 | 18.55 | 35,935,872 | -0.83(-4.26%) |
Sep 21, 2010 | 19.98 | 20.11 | 19.34 | 19.37 | 4,001 | -0.58(-2.91%) |
Sep 20, 2010 | 19.72 | 20.03 | 19.46 | 19.95 | 20,139,700 | +0.28(+1.40%) |
Sep 17, 2010 | 19.68 | 20.07 | 19.63 | 19.68 | 15,826,708 | -0.57(-2.83%) |
Sep 15, 2010 | 20.30 | 20.34 | 19.98 | 20.25 | 14,076,833 | -0.21(-1.02%) |
Sep 14, 2010 | 20.60 | 20.66 | 20.25 | 20.46 | 19,794 | -0.19(-0.90%) |
Sep 13, 2010 | 20.51 | 20.67 | 20.45 | 20.65 | 14,694,216 | +0.43(+2.13%) |
Sep 10, 2010 | 20.10 | 20.27 | 19.95 | 20.21 | 12,020,988 | +0.13(+0.67%) |
Sep 09, 2010 | 19.73 | 20.22 | 19.63 | 20.08 | 20,417 | +0.77(+4.00%) |
Sep 08, 2010 | 19.20 | 19.50 | 19.17 | 19.31 | 1,202 | +0.22(+1.17%) |
Sep 07, 2010 | 19.63 | 19.68 | 19.07 | 19.08 | 22,245 | -0.74(-3.71%) |
Sep 03, 2010 | 19.36 | 19.93 | 19.33 | 19.82 | 17,501,970 | +0.73(+3.82%) |
Sep 02, 2010 | 18.82 | 19.10 | 18.72 | 19.09 | 1,124 | +0.20(+1.06%) |