Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.40 | 19.84 | 19.39 | 19.71 | 2,751,938 | +0.08(+0.41%) |
Nov 29, 2010 | 19.61 | 19.70 | 19.35 | 19.63 | 1,084,701 | +0.15(+0.77%) |
Nov 26, 2010 | 19.60 | 19.71 | 19.46 | 19.48 | 530,942 | -0.18(-0.92%) |
Nov 25, 2010 | 19.75 | 19.79 | 19.56 | 19.66 | 379,870 | -0.06(-0.30%) |
Nov 24, 2010 | 19.55 | 19.83 | 19.55 | 19.72 | 1,557,455 | +0.27(+1.39%) |
Nov 23, 2010 | 19.81 | 19.89 | 19.42 | 19.45 | 1,507,239 | -0.51(-2.56%) |
Nov 22, 2010 | 20.21 | 20.21 | 19.82 | 19.96 | 1,924,506 | -0.26(-1.29%) |
Nov 19, 2010 | 19.64 | 20.23 | 19.47 | 20.22 | 2,175,966 | +0.48(+2.43%) |
Nov 18, 2010 | 19.44 | 19.85 | 19.43 | 19.74 | 1,695,936 | +0.33(+1.70%) |
Nov 17, 2010 | 19.21 | 19.43 | 19.21 | 19.41 | 1,626,759 | +0.00(+0.00%) |
Nov 16, 2010 | 19.23 | 19.41 | 18.95 | 19.41 | 2,338,361 | -0.02(-0.10%) |
Nov 15, 2010 | 19.57 | 19.72 | 19.40 | 19.43 | 1,465,599 | -0.19(-0.97%) |
Nov 12, 2010 | 19.80 | 19.81 | 19.43 | 19.62 | 2,481,618 | -0.41(-2.05%) |
Nov 11, 2010 | 19.95 | 20.03 | 19.63 | 20.03 | 2,449,806 | +0.05(+0.25%) |
Nov 10, 2010 | 19.81 | 20.01 | 19.65 | 19.98 | 5,099,105 | +0.04(+0.20%) |
Nov 09, 2010 | 19.87 | 20.54 | 19.85 | 19.94 | 4,045,947 | +0.06(+0.30%) |
Nov 08, 2010 | 19.89 | 19.99 | 19.76 | 19.88 | 2,193,388 | -0.04(-0.20%) |
Nov 05, 2010 | 19.88 | 19.93 | 19.72 | 19.92 | 4,150,111 | +0.10(+0.50%) |
Nov 04, 2010 | 19.50 | 19.94 | 19.43 | 19.82 | 3,758,049 | +0.51(+2.64%) |
Nov 03, 2010 | 19.11 | 19.34 | 18.92 | 19.31 | 3,563,958 | +0.20(+1.05%) |
Nov 02, 2010 | 18.60 | 19.25 | 18.54 | 19.11 | 3,075,247 | +0.67(+3.63%) |
Nov 01, 2010 | 18.49 | 18.84 | 18.40 | 18.44 | 2,137,553 | -0.05(-0.27%) |
Oct 29, 2010 | 18.28 | 18.52 | 18.08 | 18.49 | 2,277,475 | +0.16(+0.87%) |
Oct 28, 2010 | 18.46 | 18.59 | 18.33 | 18.33 | 1,797,581 | -0.17(-0.92%) |
Oct 27, 2010 | 18.36 | 18.53 | 18.31 | 18.50 | 1,809,973 | +0.03(+0.16%) |
Oct 25, 2010 | 18.48 | 18.75 | 18.38 | 18.47 | 1,586,706 | +0.04(+0.22%) |
Oct 22, 2010 | 18.42 | 18.47 | 18.20 | 18.43 | 2,296,450 | -0.04(-0.22%) |
Oct 21, 2010 | 18.00 | 18.47 | 17.99 | 18.47 | 3,343,210 | +0.40(+2.21%) |
Oct 20, 2010 | 17.97 | 18.11 | 17.92 | 18.07 | 1,800,997 | +0.15(+0.84%) |
Oct 19, 2010 | 17.90 | 18.08 | 17.79 | 17.92 | 1,832,440 | -0.24(-1.32%) |
Oct 18, 2010 | 18.00 | 18.21 | 17.97 | 18.16 | 1,139,067 | +0.17(+0.94%) |
Oct 15, 2010 | 18.15 | 18.18 | 17.97 | 17.99 | 2,399,218 | -0.19(-1.05%) |
Oct 14, 2010 | 18.20 | 18.49 | 18.00 | 18.18 | 1,681,932 | -0.23(-1.25%) |
Oct 13, 2010 | 18.34 | 18.42 | 18.21 | 18.41 | 3,565,959 | +0.12(+0.66%) |
Oct 12, 2010 | 17.91 | 18.31 | 17.83 | 18.29 | 2,638,374 | +0.13(+0.72%) |
Oct 08, 2010 | 17.75 | 18.18 | 17.75 | 18.16 | 2,236,604 | +0.38(+2.14%) |
Oct 07, 2010 | 17.88 | 17.98 | 17.58 | 17.78 | 2,824,021 | -0.21(-1.17%) |
Oct 06, 2010 | 18.14 | 18.14 | 17.85 | 17.99 | 1,469,993 | -0.11(-0.61%) |
Oct 05, 2010 | 17.86 | 18.12 | 17.80 | 18.10 | 1,878,064 | +0.40(+2.26%) |
Oct 04, 2010 | 17.84 | 17.88 | 17.61 | 17.70 | 1,874,214 | -0.07(-0.39%) |
Oct 01, 2010 | 18.06 | 18.27 | 17.77 | 17.77 | 3,415,599 | -0.23(-1.28%) |
Sep 30, 2010 | 17.94 | 18.08 | 17.81 | 18.00 | 4,566,197 | +0.04(+0.22%) |
Sep 29, 2010 | 17.09 | 17.98 | 17.06 | 17.96 | 3,537,398 | +0.75(+4.36%) |
Sep 28, 2010 | 16.85 | 17.24 | 16.85 | 17.21 | 2,419,911 | +0.25(+1.47%) |
Sep 27, 2010 | 16.80 | 17.10 | 16.75 | 16.96 | 2,310,578 | +0.12(+0.71%) |
Sep 24, 2010 | 16.69 | 16.91 | 16.53 | 16.84 | 2,069,322 | +0.35(+2.12%) |
Sep 23, 2010 | 16.68 | 16.70 | 16.49 | 16.49 | 1,850,519 | -0.26(-1.55%) |
Sep 22, 2010 | 16.69 | 16.80 | 16.60 | 16.75 | 1,406,751 | +0.12(+0.72%) |
Sep 21, 2010 | 17.00 | 17.02 | 16.58 | 16.63 | 2,742,871 | -0.30(-1.77%) |
Sep 20, 2010 | 16.92 | 17.00 | 16.73 | 16.93 | 1,404,511 | +0.07(+0.42%) |
Sep 17, 2010 | 17.08 | 17.08 | 16.71 | 16.86 | 6,422,131 | -0.11(-0.65%) |
Sep 15, 2010 | 17.07 | 17.11 | 16.90 | 16.97 | 1,924,629 | -0.11(-0.64%) |
Sep 14, 2010 | 17.06 | 17.21 | 16.99 | 17.08 | 3,069,550 | +0.00(+0.00%) |
Sep 13, 2010 | 17.00 | 17.14 | 16.94 | 17.08 | 2,203,878 | +0.09(+0.53%) |
Sep 10, 2010 | 17.02 | 17.04 | 16.74 | 16.99 | 7,940,329 | -0.06(-0.35%) |
Sep 09, 2010 | 17.28 | 17.34 | 16.98 | 17.05 | 2,844,729 | -0.08(-0.47%) |
Sep 08, 2010 | 17.22 | 17.36 | 17.07 | 17.13 | 3,506,713 | -0.09(-0.52%) |
Sep 07, 2010 | 17.39 | 17.48 | 17.13 | 17.22 | 1,912,142 | -0.23(-1.32%) |
Sep 03, 2010 | 17.37 | 17.55 | 17.31 | 17.45 | 3,294,467 | +0.24(+1.39%) |
Sep 02, 2010 | 17.20 | 17.37 | 17.15 | 17.21 | 2,681,876 | +0.08(+0.47%) |