Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.17 | 16.58 | 16.16 | 16.41 | 15,162,808 | -0.34(-2.02%) |
Nov 29, 2010 | 16.79 | 16.83 | 16.51 | 16.75 | 10,764,273 | -0.53(-3.08%) |
Nov 26, 2010 | 17.14 | 17.30 | 17.12 | 17.29 | 3,463,460 | -0.25(-1.44%) |
Nov 24, 2010 | 17.43 | 17.54 | 17.54 | 17.54 | 4,220,360 | +0.07(+0.40%) |
Nov 23, 2010 | 17.58 | 17.65 | 17.38 | 17.47 | 5,571,772 | -0.62(-3.45%) |
Nov 22, 2010 | 18.28 | 18.31 | 17.91 | 18.09 | 3,628,004 | -0.27(-1.46%) |
Nov 19, 2010 | 18.32 | 18.43 | 18.20 | 18.36 | 3,273,237 | -0.06(-0.35%) |
Nov 18, 2010 | 18.38 | 18.47 | 18.32 | 18.43 | 3,563,854 | +0.50(+2.79%) |
Nov 17, 2010 | 17.97 | 18.07 | 17.90 | 17.93 | 4,780,226 | +0.20(+1.12%) |
Nov 16, 2010 | 17.96 | 18.00 | 17.61 | 17.73 | 4,915,997 | -0.34(-1.91%) |
Nov 15, 2010 | 18.23 | 18.27 | 18.07 | 18.07 | 4,751,442 | -0.22(-1.18%) |
Nov 12, 2010 | 18.30 | 18.40 | 18.14 | 18.29 | 4,850,820 | -0.21(-1.13%) |
Nov 11, 2010 | 18.61 | 18.63 | 18.36 | 18.50 | 3,822,594 | -0.25(-1.35%) |
Nov 10, 2010 | 18.67 | 18.78 | 18.42 | 18.75 | 4,160,647 | -0.25(-1.30%) |
Nov 09, 2010 | 19.16 | 19.23 | 18.91 | 19.00 | 2,482,776 | -0.10(-0.54%) |
Nov 08, 2010 | 19.16 | 19.18 | 19.04 | 19.10 | 2,677,147 | -0.20(-1.03%) |
Nov 05, 2010 | 19.32 | 19.44 | 19.22 | 19.30 | 8,124,092 | -0.23(-1.18%) |
Nov 04, 2010 | 19.37 | 19.53 | 19.34 | 19.53 | 6,013,907 | +0.45(+2.37%) |
Nov 03, 2010 | 18.97 | 19.10 | 18.79 | 19.08 | 4,363,982 | -0.06(-0.31%) |
Nov 02, 2010 | 19.14 | 19.20 | 19.05 | 19.14 | 3,949,128 | +0.30(+1.60%) |
Nov 01, 2010 | 18.93 | 18.97 | 18.73 | 18.84 | 4,508,183 | -0.05(-0.26%) |
Oct 29, 2010 | 18.82 | 18.95 | 18.73 | 18.88 | 3,788,481 | +0.17(+0.92%) |
Oct 28, 2010 | 18.65 | 18.79 | 18.41 | 18.71 | 4,442,440 | +0.22(+1.19%) |
Oct 27, 2010 | 18.57 | 18.71 | 18.29 | 18.49 | 4,513,980 | -0.25(-1.32%) |
Oct 25, 2010 | 18.89 | 18.94 | 18.68 | 18.74 | 3,370,413 | +0.14(+0.75%) |
Oct 22, 2010 | 18.74 | 18.79 | 18.56 | 18.60 | 1,506,650 | -0.09(-0.46%) |
Oct 21, 2010 | 18.66 | 18.86 | 18.53 | 18.68 | 2,899,502 | -0.08(-0.43%) |
Oct 20, 2010 | 18.52 | 18.78 | 18.50 | 18.77 | 2,810,116 | +0.38(+2.05%) |
Oct 19, 2010 | 18.51 | 18.71 | 18.30 | 18.39 | 3,405,095 | -0.57(-3.01%) |
Oct 18, 2010 | 18.78 | 18.97 | 18.72 | 18.96 | 3,787,377 | +0.04(+0.23%) |
Oct 15, 2010 | 19.10 | 19.10 | 18.82 | 18.92 | 3,914,846 | +0.15(+0.80%) |
Oct 14, 2010 | 18.85 | 18.86 | 18.65 | 18.77 | 4,408,659 | +0.02(+0.09%) |
Oct 13, 2010 | 18.68 | 18.82 | 18.65 | 18.75 | 3,811,629 | +0.49(+2.71%) |
Oct 12, 2010 | 18.17 | 18.30 | 17.99 | 18.25 | 4,302,790 | -0.17(-0.93%) |
Oct 11, 2010 | 18.43 | 18.55 | 18.37 | 18.43 | 1,712,165 | +0.03(+0.15%) |
Oct 08, 2010 | 18.40 | 18.43 | 18.21 | 18.40 | 2,780,671 | +0.09(+0.50%) |
Oct 07, 2010 | 18.57 | 18.58 | 18.20 | 18.31 | 2,980 | -0.06(-0.35%) |
Oct 06, 2010 | 18.50 | 18.52 | 18.28 | 18.37 | 3,152,903 | -0.06(-0.32%) |
Oct 05, 2010 | 18.21 | 18.50 | 18.15 | 18.43 | 31,970 | +0.75(+4.26%) |
Oct 04, 2010 | 17.75 | 17.86 | 17.61 | 17.68 | 3,211,157 | -0.13(-0.76%) |
Oct 01, 2010 | 17.81 | 17.95 | 17.68 | 17.81 | 6,084,192 | -0.07(-0.39%) |
Sep 30, 2010 | 18.10 | 18.15 | 17.78 | 17.88 | 832 | -0.20(-1.13%) |
Sep 29, 2010 | 18.16 | 18.22 | 18.04 | 18.09 | 5,957 | -0.05(-0.30%) |
Sep 28, 2010 | 18.12 | 18.20 | 17.85 | 18.14 | 3,543 | +0.17(+0.93%) |
Sep 27, 2010 | 18.17 | 18.18 | 17.69 | 17.97 | 5,406,096 | -0.32(-1.76%) |
Sep 24, 2010 | 18.15 | 18.34 | 18.10 | 18.30 | 3,083,834 | +0.48(+2.69%) |
Sep 23, 2010 | 17.79 | 17.94 | 17.76 | 17.82 | 18,007 | -0.11(-0.63%) |
Sep 22, 2010 | 18.06 | 18.17 | 17.88 | 17.93 | 3,071,883 | +0.00(+0.00%) |
Sep 21, 2010 | 17.90 | 18.09 | 17.77 | 17.93 | 14,630 | +0.07(+0.39%) |
Sep 20, 2010 | 17.69 | 17.90 | 17.66 | 17.86 | 3,706,245 | +0.24(+1.34%) |
Sep 17, 2010 | 17.62 | 17.64 | 17.44 | 17.62 | 6,643,342 | +0.26(+1.49%) |
Sep 15, 2010 | 17.10 | 17.43 | 17.08 | 17.37 | 7,086,459 | +0.23(+1.35%) |
Sep 14, 2010 | 16.91 | 17.24 | 16.85 | 17.14 | 2,822 | +0.20(+1.17%) |
Sep 13, 2010 | 16.96 | 17.00 | 16.85 | 16.94 | 4,251,680 | +0.27(+1.65%) |
Sep 10, 2010 | 16.62 | 16.71 | 16.57 | 16.66 | 2,860,390 | +0.14(+0.85%) |
Sep 09, 2010 | 16.60 | 16.64 | 16.48 | 16.52 | 14,504 | +0.25(+1.52%) |
Sep 08, 2010 | 16.31 | 16.44 | 16.27 | 16.27 | 12,126 | +0.29(+1.78%) |
Sep 07, 2010 | 16.04 | 16.06 | 15.95 | 15.99 | 7,474 | -0.25(-1.56%) |
Sep 03, 2010 | 16.14 | 16.25 | 16.10 | 16.24 | 2,368,744 | +0.27(+1.68%) |
Sep 02, 2010 | 16.08 | 16.12 | 15.95 | 15.97 | 14,920 | +0.00(+0.00%) |