Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.74 | 16.18 | 15.55 | 16.06 | 8,491,972 | +0.17(+1.04%) |
Nov 29, 2010 | 15.92 | 16.13 | 15.77 | 15.89 | 4,913,283 | -0.21(-1.28%) |
Nov 26, 2010 | 15.97 | 16.17 | 15.89 | 16.10 | 1,807,022 | +0.04(+0.26%) |
Nov 24, 2010 | 16.21 | 16.06 | 16.06 | 16.06 | 4,473,485 | -0.08(-0.51%) |
Nov 23, 2010 | 16.31 | 16.50 | 16.03 | 16.14 | 5,200,743 | -0.40(-2.40%) |
Nov 22, 2010 | 16.84 | 16.89 | 16.37 | 16.54 | 3,629,881 | -0.39(-2.29%) |
Nov 19, 2010 | 16.92 | 17.11 | 16.75 | 16.92 | 3,749,563 | -0.16(-0.92%) |
Nov 18, 2010 | 17.32 | 17.54 | 16.99 | 17.08 | 3,760,459 | -0.02(-0.14%) |
Nov 17, 2010 | 17.39 | 17.54 | 16.99 | 17.11 | 4,179,464 | -0.21(-1.19%) |
Nov 16, 2010 | 17.74 | 17.86 | 17.07 | 17.31 | 4,130,958 | -0.55(-3.10%) |
Nov 15, 2010 | 17.67 | 18.24 | 17.48 | 17.87 | 3,051,615 | +0.23(+1.31%) |
Nov 12, 2010 | 17.97 | 18.01 | 17.42 | 17.63 | 2,740,915 | -0.46(-2.56%) |
Nov 11, 2010 | 18.07 | 18.33 | 17.90 | 18.10 | 2,131,841 | -0.07(-0.36%) |
Nov 10, 2010 | 17.75 | 18.24 | 17.55 | 18.16 | 3,887,475 | +0.54(+3.04%) |
Nov 09, 2010 | 18.06 | 18.29 | 17.56 | 17.63 | 4,192,935 | -0.42(-2.33%) |
Nov 08, 2010 | 18.07 | 18.37 | 17.78 | 18.05 | 2,932,622 | -0.14(-0.77%) |
Nov 05, 2010 | 17.64 | 18.71 | 17.50 | 18.19 | 6,392,808 | +0.54(+3.09%) |
Nov 04, 2010 | 17.26 | 17.83 | 17.17 | 17.64 | 5,009,291 | +0.50(+2.94%) |
Nov 03, 2010 | 16.68 | 17.16 | 16.61 | 17.14 | 4,423,467 | +0.46(+2.77%) |
Nov 02, 2010 | 17.09 | 17.24 | 16.58 | 16.68 | 4,920,636 | -0.21(-1.27%) |
Nov 01, 2010 | 17.19 | 17.27 | 16.45 | 16.89 | 4,360,789 | -0.24(-1.41%) |
Oct 29, 2010 | 17.43 | 17.45 | 17.06 | 17.13 | 3,437,317 | -0.28(-1.60%) |
Oct 28, 2010 | 17.75 | 17.82 | 17.18 | 17.41 | 2,972,395 | -0.18(-1.03%) |
Oct 27, 2010 | 17.52 | 17.87 | 17.49 | 17.59 | 2,306,224 | -0.05(-0.28%) |
Oct 25, 2010 | 18.09 | 18.12 | 17.55 | 17.64 | 3,290,751 | -0.26(-1.48%) |
Oct 22, 2010 | 17.82 | 18.05 | 17.63 | 17.91 | 3,453,362 | +0.12(+0.65%) |
Oct 21, 2010 | 18.08 | 18.28 | 17.61 | 17.79 | 5,214,631 | -0.20(-1.10%) |
Oct 20, 2010 | 18.07 | 18.08 | 17.68 | 17.99 | 6,632,901 | -0.06(-0.32%) |
Oct 19, 2010 | 17.49 | 18.74 | 17.30 | 18.05 | 11,297,983 | +0.42(+2.39%) |
Oct 18, 2010 | 17.07 | 17.81 | 16.97 | 17.63 | 6,306,581 | +0.52(+3.04%) |
Oct 15, 2010 | 17.78 | 17.87 | 16.98 | 17.11 | 5,949,163 | -0.53(-3.00%) |
Oct 14, 2010 | 17.92 | 17.95 | 17.26 | 17.63 | 4,808,249 | -0.38(-2.11%) |
Oct 13, 2010 | 18.48 | 18.62 | 18.00 | 18.01 | 4,419,855 | -0.25(-1.36%) |
Oct 12, 2010 | 17.95 | 18.36 | 17.71 | 18.26 | 3,447,613 | +0.26(+1.47%) |
Oct 11, 2010 | 18.07 | 18.16 | 17.89 | 18.00 | 2,110,609 | -0.07(-0.41%) |
Oct 08, 2010 | 17.97 | 18.15 | 17.89 | 18.07 | 3,072,644 | +0.11(+0.60%) |
Oct 07, 2010 | 18.18 | 18.34 | 17.82 | 17.97 | 2,438,086 | -0.16(-0.87%) |
Oct 06, 2010 | 18.11 | 18.34 | 18.03 | 18.12 | 4,489,319 | +0.03(+0.18%) |
Oct 05, 2010 | 17.68 | 18.39 | 17.53 | 18.09 | 4,810,283 | +0.64(+3.64%) |
Oct 04, 2010 | 17.40 | 17.73 | 17.34 | 17.45 | 3,181,440 | -0.06(-0.33%) |
Oct 01, 2010 | 17.87 | 17.96 | 17.32 | 17.51 | 3,440,649 | -0.12(-0.70%) |
Sep 30, 2010 | 17.51 | 17.95 | 17.40 | 17.63 | 5,036,945 | +0.25(+1.42%) |
Sep 29, 2010 | 16.92 | 17.43 | 16.83 | 17.39 | 4,003,743 | +0.32(+1.89%) |
Sep 28, 2010 | 17.07 | 17.10 | 16.69 | 17.07 | 4,883,831 | -0.01(-0.05%) |
Sep 27, 2010 | 17.30 | 17.33 | 17.06 | 17.07 | 3,144,840 | -0.17(-1.01%) |
Sep 24, 2010 | 16.91 | 17.26 | 16.88 | 17.25 | 3,868,635 | +0.65(+3.93%) |
Sep 23, 2010 | 16.74 | 17.29 | 16.53 | 16.59 | 5,996,217 | -0.43(-2.52%) |
Sep 22, 2010 | 17.54 | 17.67 | 16.97 | 17.02 | 7,116,817 | -0.79(-4.45%) |
Sep 21, 2010 | 18.24 | 18.33 | 17.79 | 17.82 | 4,252,189 | -0.35(-1.91%) |
Sep 20, 2010 | 17.80 | 18.34 | 17.57 | 18.16 | 5,612,442 | +0.45(+2.56%) |
Sep 17, 2010 | 17.35 | 18.26 | 17.14 | 17.71 | 10,472,495 | +0.42(+2.44%) |
Sep 15, 2010 | 17.02 | 17.50 | 16.87 | 17.29 | 3,604,783 | +0.08(+0.48%) |
Sep 14, 2010 | 17.50 | 17.52 | 17.16 | 17.21 | 4,883,439 | -0.39(-2.21%) |
Sep 13, 2010 | 17.00 | 17.67 | 16.88 | 17.59 | 8,280,782 | +1.21(+7.41%) |
Sep 10, 2010 | 16.72 | 16.86 | 16.35 | 16.38 | 3,437,258 | -0.39(-2.31%) |
Sep 09, 2010 | 16.81 | 17.08 | 16.34 | 16.77 | 3,407,749 | +0.43(+2.63%) |
Sep 08, 2010 | 16.23 | 16.59 | 16.21 | 16.34 | 2,836,370 | +0.21(+1.28%) |
Sep 07, 2010 | 16.65 | 16.65 | 16.07 | 16.13 | 3,247,250 | -0.65(-3.89%) |
Sep 03, 2010 | 16.51 | 16.87 | 16.31 | 16.78 | 4,376,469 | +0.51(+3.15%) |
Sep 02, 2010 | 15.98 | 16.30 | 15.88 | 16.27 | 3,097,481 | +0.36(+2.28%) |