Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.68 | 16.82 | 16.64 | 16.72 | 1,331,344 | -0.11(-0.67%) |
Nov 29, 2010 | 16.55 | 16.87 | 16.55 | 16.83 | 3,189,260 | +0.20(+1.17%) |
Nov 26, 2010 | 16.66 | 16.81 | 16.63 | 16.64 | 826,208 | -0.15(-0.90%) |
Nov 24, 2010 | 16.78 | 16.79 | 16.79 | 16.79 | 8,142,248 | +0.19(+1.13%) |
Nov 23, 2010 | 16.72 | 16.81 | 16.60 | 16.60 | 10,576,836 | -0.29(-1.73%) |
Nov 22, 2010 | 17.07 | 17.08 | 16.78 | 16.89 | 3,197,406 | -0.29(-1.70%) |
Nov 19, 2010 | 17.08 | 17.19 | 17.01 | 17.19 | 2,991,199 | +0.00(+0.00%) |
Nov 18, 2010 | 17.37 | 17.41 | 17.16 | 17.19 | 10,223,952 | +0.12(+0.70%) |
Nov 17, 2010 | 17.38 | 17.38 | 17.01 | 17.07 | 4,505,888 | -0.29(-1.69%) |
Nov 16, 2010 | 17.56 | 17.56 | 17.15 | 17.36 | 14,182,791 | -0.29(-1.66%) |
Nov 15, 2010 | 17.68 | 17.91 | 17.65 | 17.65 | 5,914,161 | +0.11(+0.64%) |
Nov 12, 2010 | 17.77 | 17.87 | 17.49 | 17.54 | 7,163,113 | -0.39(-2.20%) |
Nov 11, 2010 | 17.87 | 18.02 | 17.77 | 17.93 | 2,910,025 | -0.11(-0.59%) |
Nov 10, 2010 | 17.75 | 18.06 | 17.58 | 18.04 | 16,545,508 | +0.29(+1.64%) |
Nov 09, 2010 | 18.12 | 18.17 | 17.65 | 17.75 | 8,285,052 | -0.32(-1.75%) |
Nov 08, 2010 | 18.17 | 18.19 | 17.89 | 18.07 | 9,899,538 | -0.11(-0.58%) |
Nov 05, 2010 | 17.80 | 18.53 | 17.76 | 18.17 | 30,742,174 | +0.43(+2.41%) |
Nov 04, 2010 | 17.42 | 17.83 | 17.30 | 17.74 | 19,053,082 | +0.58(+3.37%) |
Nov 03, 2010 | 16.89 | 17.17 | 16.84 | 17.16 | 7,229,728 | +0.32(+1.87%) |
Nov 02, 2010 | 16.98 | 17.03 | 16.78 | 16.85 | 2,252,402 | -0.04(-0.22%) |
Nov 01, 2010 | 17.06 | 17.07 | 16.65 | 16.89 | 6,038,680 | -0.08(-0.49%) |
Oct 29, 2010 | 16.94 | 17.03 | 16.92 | 16.97 | 2,030,564 | -0.02(-0.09%) |
Oct 28, 2010 | 17.20 | 17.20 | 16.89 | 16.98 | 3,634,233 | -0.04(-0.26%) |
Oct 27, 2010 | 16.91 | 17.15 | 16.89 | 17.03 | 8,047,985 | +0.06(+0.33%) |
Oct 25, 2010 | 17.29 | 17.33 | 16.94 | 16.97 | 3,586,874 | -0.16(-0.94%) |
Oct 22, 2010 | 17.15 | 17.24 | 17.04 | 17.13 | 3,654,980 | +0.03(+0.20%) |
Oct 21, 2010 | 17.14 | 17.36 | 16.96 | 17.10 | 8,163,914 | +0.03(+0.20%) |
Oct 20, 2010 | 17.12 | 17.13 | 16.79 | 17.07 | 17,990,048 | -0.13(-0.74%) |
Oct 19, 2010 | 17.15 | 17.58 | 17.08 | 17.19 | 9,212,104 | -0.06(-0.35%) |
Oct 18, 2010 | 16.86 | 17.38 | 16.86 | 17.25 | 5,339,788 | +0.38(+2.27%) |
Oct 15, 2010 | 17.42 | 17.42 | 16.69 | 16.87 | 10,288,175 | -0.44(-2.52%) |
Oct 14, 2010 | 17.61 | 17.61 | 17.07 | 17.31 | 18,060,932 | -0.47(-2.62%) |
Oct 13, 2010 | 18.04 | 18.11 | 17.71 | 17.77 | 15,845,956 | -0.13(-0.71%) |
Oct 12, 2010 | 17.61 | 17.95 | 17.54 | 17.90 | 3,258,137 | +0.23(+1.32%) |
Oct 11, 2010 | 17.71 | 17.74 | 17.57 | 17.67 | 2,209,998 | -0.01(-0.04%) |
Oct 08, 2010 | 17.68 | 17.79 | 17.56 | 17.68 | 3,030,309 | -0.04(-0.21%) |
Oct 07, 2010 | 17.92 | 17.98 | 17.57 | 17.71 | 4,051,014 | -0.08(-0.42%) |
Oct 06, 2010 | 17.80 | 17.95 | 17.74 | 17.79 | 4,462,241 | -0.07(-0.38%) |
Oct 05, 2010 | 17.55 | 17.95 | 17.51 | 17.86 | 23,168,264 | +0.51(+2.95%) |
Oct 04, 2010 | 17.49 | 17.58 | 17.27 | 17.35 | 5,593,100 | -0.06(-0.35%) |
Oct 01, 2010 | 17.41 | 17.53 | 17.23 | 17.41 | 8,179,017 | +0.17(+0.96%) |
Sep 30, 2010 | 17.33 | 17.58 | 17.21 | 17.24 | 4,403,286 | +0.05(+0.31%) |
Sep 29, 2010 | 17.18 | 17.35 | 17.07 | 17.19 | 5,523,736 | -0.08(-0.48%) |
Sep 28, 2010 | 17.28 | 17.29 | 17.01 | 17.27 | 3,950,780 | +0.06(+0.35%) |
Sep 27, 2010 | 17.53 | 17.53 | 17.16 | 17.21 | 1,435,978 | -0.27(-1.55%) |
Sep 24, 2010 | 17.28 | 17.50 | 17.19 | 17.48 | 3,290,488 | +0.48(+2.83%) |
Sep 23, 2010 | 17.16 | 17.41 | 16.95 | 17.00 | 6,699,875 | -0.31(-1.78%) |
Sep 22, 2010 | 17.55 | 17.69 | 17.27 | 17.31 | 2,349,099 | -0.31(-1.75%) |
Sep 21, 2010 | 17.88 | 18.00 | 17.60 | 17.62 | 7,721,748 | -0.23(-1.30%) |
Sep 20, 2010 | 17.52 | 17.92 | 17.47 | 17.85 | 3,486,188 | +0.40(+2.28%) |
Sep 17, 2010 | 17.45 | 17.71 | 17.42 | 17.45 | 9,986,712 | -0.22(-1.26%) |
Sep 15, 2010 | 17.50 | 17.73 | 17.40 | 17.67 | 4,091,868 | +0.00(+0.00%) |
Sep 14, 2010 | 17.82 | 17.84 | 17.55 | 17.67 | 3,257,478 | -0.20(-1.13%) |
Sep 13, 2010 | 17.70 | 17.97 | 17.70 | 17.88 | 2,051,735 | +0.50(+2.85%) |
Sep 10, 2010 | 17.44 | 17.49 | 17.33 | 17.38 | 1,494,145 | +0.01(+0.04%) |
Sep 09, 2010 | 17.49 | 17.62 | 17.26 | 17.37 | 10,716,317 | +0.28(+1.62%) |
Sep 08, 2010 | 16.91 | 17.25 | 16.91 | 17.10 | 1,262,474 | +0.23(+1.33%) |
Sep 07, 2010 | 17.17 | 17.20 | 16.83 | 16.87 | 2,477,274 | -0.48(-2.77%) |
Sep 03, 2010 | 17.32 | 17.49 | 17.19 | 17.35 | 2,045,132 | +0.30(+1.76%) |
Sep 02, 2010 | 16.91 | 17.08 | 16.84 | 17.05 | 1,338,755 | +0.19(+1.16%) |