Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.65 | 21.65 | 21.41 | 21.62 | 3,299,985 | +0.45(+2.13%) |
Nov 29, 2010 | 21.23 | 21.35 | 21.15 | 21.17 | 3,232,409 | +0.38(+1.83%) |
Nov 26, 2010 | 20.80 | 20.87 | 20.72 | 20.79 | 1,569,648 | +0.25(+1.24%) |
Nov 24, 2010 | 20.34 | 20.54 | 20.54 | 20.54 | 2,102,219 | +0.14(+0.71%) |
Nov 23, 2010 | 20.11 | 20.42 | 20.08 | 20.39 | 2,801,998 | +0.73(+3.71%) |
Nov 22, 2010 | 19.61 | 19.80 | 19.54 | 19.66 | 1,383,304 | +0.17(+0.87%) |
Nov 19, 2010 | 19.51 | 19.64 | 19.46 | 19.49 | 1,807,081 | -0.16(-0.81%) |
Nov 18, 2010 | 19.66 | 19.78 | 19.59 | 19.65 | 2,452,391 | -0.34(-1.72%) |
Nov 17, 2010 | 19.99 | 20.00 | 19.84 | 19.99 | 1,935,459 | -0.07(-0.33%) |
Nov 16, 2010 | 19.77 | 20.19 | 19.71 | 20.06 | 3,506,065 | +0.47(+2.40%) |
Nov 15, 2010 | 19.59 | 19.85 | 19.57 | 19.59 | 3,722,349 | +0.11(+0.54%) |
Nov 12, 2010 | 19.35 | 19.58 | 19.25 | 19.48 | 1,560,469 | -0.11(-0.54%) |
Nov 11, 2010 | 19.44 | 19.65 | 19.42 | 19.59 | 1,582,334 | +0.34(+1.74%) |
Nov 10, 2010 | 19.31 | 19.56 | 19.18 | 19.25 | 2,491,865 | -0.01(-0.05%) |
Nov 09, 2010 | 18.82 | 19.33 | 18.79 | 19.27 | 1,867,319 | +0.38(+1.99%) |
Nov 08, 2010 | 18.84 | 18.96 | 18.79 | 18.89 | 1,299,751 | +0.33(+1.78%) |
Nov 05, 2010 | 18.43 | 18.59 | 18.34 | 18.56 | 1,755,001 | +0.44(+2.43%) |
Nov 04, 2010 | 18.03 | 18.17 | 17.93 | 18.12 | 5,528,423 | -0.24(-1.31%) |
Nov 03, 2010 | 18.63 | 18.70 | 18.10 | 18.36 | 2,708,608 | -0.27(-1.45%) |
Nov 02, 2010 | 18.63 | 18.68 | 18.53 | 18.63 | 1,410,222 | -0.38(-2.00%) |
Nov 01, 2010 | 18.90 | 19.06 | 18.83 | 19.01 | 850,714 | +0.09(+0.48%) |
Oct 29, 2010 | 19.01 | 19.05 | 18.89 | 18.92 | 1,354,808 | +0.01(+0.05%) |
Oct 28, 2010 | 19.00 | 19.03 | 18.85 | 18.91 | 3,153,223 | -0.43(-2.24%) |
Oct 27, 2010 | 19.22 | 19.44 | 19.19 | 19.34 | 1,135,307 | +0.55(+2.95%) |
Oct 25, 2010 | 18.67 | 18.84 | 18.62 | 18.79 | 1,451,270 | -0.13(-0.69%) |
Oct 22, 2010 | 18.87 | 19.00 | 18.84 | 18.92 | 1,330,942 | -0.01(-0.05%) |
Oct 21, 2010 | 18.77 | 18.98 | 18.62 | 18.93 | 2,120,065 | +0.08(+0.42%) |
Oct 20, 2010 | 19.19 | 19.22 | 18.74 | 18.85 | 2,198,589 | -0.63(-3.23%) |
Oct 19, 2010 | 19.28 | 19.53 | 19.22 | 19.48 | 3,458,603 | +0.65(+3.45%) |
Oct 18, 2010 | 18.94 | 18.98 | 18.76 | 18.83 | 1,104,717 | +0.00(+0.00%) |
Oct 15, 2010 | 18.52 | 18.93 | 18.51 | 18.83 | 2,135,047 | +0.27(+1.45%) |
Oct 14, 2010 | 18.62 | 18.68 | 18.51 | 18.56 | 2,464,209 | -0.33(-1.75%) |
Oct 13, 2010 | 18.94 | 19.01 | 18.79 | 18.89 | 2,725,612 | -0.11(-0.58%) |
Oct 12, 2010 | 19.20 | 19.33 | 18.96 | 19.00 | 2,950,030 | -0.10(-0.52%) |
Oct 11, 2010 | 18.97 | 19.14 | 18.93 | 19.10 | 1,584,122 | +0.14(+0.74%) |
Oct 08, 2010 | 18.96 | 19.05 | 18.89 | 18.96 | 1,257,619 | -0.05(-0.26%) |
Oct 07, 2010 | 18.79 | 19.16 | 18.79 | 19.01 | 2,991,951 | +0.06(+0.32%) |
Oct 06, 2010 | 19.15 | 19.15 | 18.92 | 18.95 | 1,089,687 | -0.28(-1.46%) |
Oct 05, 2010 | 19.34 | 19.40 | 19.17 | 19.23 | 1,614,391 | -0.42(-2.14%) |
Oct 04, 2010 | 19.60 | 19.70 | 19.56 | 19.65 | 1,210,530 | +0.26(+1.34%) |
Oct 01, 2010 | 19.39 | 19.59 | 19.39 | 19.39 | 1,106,647 | -0.43(-2.17%) |
Sep 30, 2010 | 19.78 | 20.00 | 19.75 | 19.82 | 1,626,442 | +0.00(+0.00%) |
Sep 29, 2010 | 19.92 | 19.99 | 19.78 | 19.82 | 1,007,607 | -0.15(-0.75%) |
Sep 28, 2010 | 20.30 | 20.40 | 19.94 | 19.97 | 224 | -0.33(-1.63%) |
Sep 27, 2010 | 20.29 | 20.39 | 20.26 | 20.30 | 483,737 | +0.08(+0.40%) |
Sep 24, 2010 | 20.39 | 20.40 | 20.22 | 20.22 | 1,359,211 | -0.56(-2.69%) |
Sep 23, 2010 | 20.63 | 20.82 | 20.63 | 20.78 | 100 | +0.23(+1.12%) |
Sep 22, 2010 | 20.50 | 20.69 | 20.40 | 20.55 | 2,039,784 | -0.51(-2.42%) |
Sep 21, 2010 | 21.38 | 21.48 | 20.89 | 21.06 | 2,395,342 | -0.60(-2.77%) |
Sep 20, 2010 | 21.70 | 21.72 | 21.53 | 21.66 | 579,410 | -0.07(-0.32%) |
Sep 17, 2010 | 21.73 | 21.78 | 21.54 | 21.73 | 1,081,683 | -0.10(-0.46%) |
Sep 15, 2010 | 21.86 | 21.94 | 21.73 | 21.83 | 508,924 | +0.02(+0.09%) |
Sep 14, 2010 | 22.36 | 22.37 | 21.74 | 21.81 | 2,099,994 | -0.48(-2.15%) |
Sep 13, 2010 | 22.42 | 22.48 | 22.23 | 22.29 | 804,108 | -0.58(-2.54%) |
Sep 10, 2010 | 22.90 | 22.96 | 22.77 | 22.87 | 602,268 | -0.03(-0.13%) |
Sep 09, 2010 | 22.75 | 22.96 | 22.73 | 22.90 | 760,626 | +0.03(+0.13%) |
Sep 08, 2010 | 22.92 | 22.92 | 22.71 | 22.87 | 100 | -0.08(-0.37%) |
Sep 07, 2010 | 22.71 | 22.99 | 22.67 | 22.95 | 895,255 | +0.68(+3.08%) |
Sep 03, 2010 | 22.38 | 22.40 | 22.25 | 22.27 | 716,483 | -0.23(-1.02%) |
Sep 02, 2010 | 22.50 | 22.59 | 22.45 | 22.50 | 100 | -0.07(-0.31%) |