Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.38 | 20.77 | 20.31 | 20.68 | 2,426,215 | +0.07(+0.32%) |
Nov 29, 2010 | 20.39 | 20.68 | 20.20 | 20.61 | 1,073,903 | +0.07(+0.32%) |
Nov 26, 2010 | 20.60 | 20.73 | 20.44 | 20.55 | 520,983 | -0.25(-1.18%) |
Nov 24, 2010 | 20.61 | 20.79 | 20.79 | 20.79 | 1,157,503 | +0.35(+1.72%) |
Nov 23, 2010 | 20.65 | 20.68 | 20.38 | 20.44 | 1,353,340 | -0.53(-2.51%) |
Nov 22, 2010 | 20.82 | 20.99 | 20.61 | 20.96 | 1,641,352 | +0.01(+0.02%) |
Nov 19, 2010 | 20.68 | 20.96 | 20.41 | 20.96 | 1,824,828 | +0.21(+1.03%) |
Nov 18, 2010 | 20.78 | 20.88 | 20.68 | 20.74 | 1,442,615 | +0.17(+0.82%) |
Nov 17, 2010 | 20.34 | 20.61 | 20.19 | 20.58 | 2,407,364 | +0.28(+1.38%) |
Nov 16, 2010 | 20.46 | 20.57 | 20.21 | 20.29 | 2,769,220 | -0.44(-2.12%) |
Nov 15, 2010 | 20.92 | 21.12 | 20.69 | 20.73 | 1,725,213 | -0.12(-0.59%) |
Nov 12, 2010 | 21.15 | 21.19 | 20.72 | 20.86 | 3,391,981 | -0.42(-1.99%) |
Nov 11, 2010 | 20.88 | 21.44 | 20.88 | 21.28 | 3,815,581 | +0.30(+1.44%) |
Nov 10, 2010 | 20.74 | 21.02 | 20.56 | 20.98 | 3,143,433 | +0.28(+1.36%) |
Nov 09, 2010 | 20.45 | 22.20 | 20.45 | 20.70 | 7,206,675 | +1.10(+5.60%) |
Nov 08, 2010 | 19.52 | 19.70 | 19.38 | 19.60 | 2,384,945 | +0.00(+0.00%) |
Nov 05, 2010 | 19.83 | 19.90 | 19.54 | 19.60 | 2,072,017 | -0.23(-1.18%) |
Nov 04, 2010 | 19.54 | 19.87 | 19.52 | 19.84 | 1,972,007 | +0.55(+2.83%) |
Nov 03, 2010 | 19.41 | 19.46 | 18.95 | 19.29 | 2,281,044 | -0.10(-0.50%) |
Nov 02, 2010 | 19.20 | 19.41 | 19.07 | 19.39 | 1,722,321 | +0.39(+2.04%) |
Nov 01, 2010 | 19.33 | 19.49 | 18.86 | 19.00 | 2,228,224 | -0.13(-0.69%) |
Oct 29, 2010 | 18.97 | 19.20 | 18.85 | 19.13 | 2,075,246 | +0.09(+0.48%) |
Oct 28, 2010 | 18.96 | 19.07 | 18.71 | 19.04 | 2,265,672 | +0.25(+1.33%) |
Oct 27, 2010 | 18.70 | 18.88 | 18.53 | 18.79 | 2,279,599 | -0.36(-1.87%) |
Oct 25, 2010 | 19.26 | 19.47 | 19.08 | 19.15 | 1,654,690 | +0.03(+0.13%) |
Oct 22, 2010 | 19.14 | 19.25 | 18.95 | 19.12 | 1,391,824 | +0.02(+0.11%) |
Oct 21, 2010 | 19.47 | 19.54 | 18.97 | 19.10 | 2,013,706 | -0.32(-1.63%) |
Oct 20, 2010 | 19.39 | 19.56 | 19.29 | 19.42 | 1,859,326 | +0.07(+0.34%) |
Oct 19, 2010 | 19.26 | 19.46 | 19.08 | 19.35 | 2,827,181 | -0.24(-1.23%) |
Oct 18, 2010 | 19.34 | 19.59 | 19.29 | 19.59 | 2,125,238 | +0.19(+1.00%) |
Oct 15, 2010 | 19.56 | 19.63 | 19.23 | 19.40 | 1,926,427 | +0.03(+0.13%) |
Oct 14, 2010 | 19.44 | 19.64 | 19.31 | 19.37 | 2,083,267 | -0.09(-0.45%) |
Oct 13, 2010 | 19.12 | 19.50 | 19.12 | 19.46 | 3,486,061 | +0.48(+2.50%) |
Oct 12, 2010 | 18.96 | 19.02 | 18.69 | 18.98 | 2,126,032 | -0.08(-0.43%) |
Oct 11, 2010 | 19.10 | 19.16 | 18.96 | 19.06 | 2,847,946 | +0.01(+0.05%) |
Oct 08, 2010 | 19.05 | 19.14 | 18.87 | 19.05 | 3,939,801 | +0.06(+0.32%) |
Oct 07, 2010 | 19.21 | 19.21 | 18.87 | 18.99 | 2,322,226 | -0.10(-0.54%) |
Oct 06, 2010 | 18.75 | 19.21 | 18.75 | 19.09 | 3,819,877 | +0.29(+1.52%) |
Oct 05, 2010 | 18.72 | 18.89 | 18.65 | 18.81 | 2,682,058 | +0.31(+1.66%) |
Oct 04, 2010 | 18.59 | 18.65 | 18.40 | 18.50 | 1,912,269 | -0.10(-0.55%) |
Oct 01, 2010 | 18.60 | 18.71 | 18.47 | 18.60 | 2,482,234 | +0.18(+0.98%) |
Sep 30, 2010 | 18.43 | 18.72 | 18.23 | 18.42 | 12,099 | +0.04(+0.21%) |
Sep 29, 2010 | 18.18 | 18.63 | 17.83 | 18.38 | 391 | +0.81(+4.62%) |
Sep 28, 2010 | 17.39 | 17.62 | 17.15 | 17.57 | 3,581,270 | +0.30(+1.75%) |
Sep 27, 2010 | 17.25 | 17.37 | 17.11 | 17.27 | 1,459,827 | +0.01(+0.06%) |
Sep 24, 2010 | 16.91 | 17.28 | 16.87 | 17.26 | 2,250,530 | +0.56(+3.33%) |
Sep 23, 2010 | 16.70 | 16.91 | 16.64 | 16.70 | 225 | -0.25(-1.45%) |
Sep 22, 2010 | 16.98 | 17.23 | 16.90 | 16.95 | 2,560,608 | -0.01(-0.03%) |
Sep 21, 2010 | 17.39 | 17.45 | 16.84 | 16.95 | 4,650,651 | -0.49(-2.81%) |
Sep 20, 2010 | 17.33 | 17.48 | 17.10 | 17.44 | 3,055,669 | +0.13(+0.74%) |
Sep 17, 2010 | 17.32 | 17.65 | 17.22 | 17.32 | 7,143,922 | -0.35(-2.00%) |
Sep 15, 2010 | 17.63 | 17.69 | 17.43 | 17.67 | 1,786,515 | -0.02(-0.12%) |
Sep 14, 2010 | 17.70 | 17.83 | 17.57 | 17.69 | 1,978,933 | -0.01(-0.06%) |
Sep 13, 2010 | 17.76 | 17.84 | 17.61 | 17.70 | 3,277,584 | +0.11(+0.64%) |
Sep 10, 2010 | 17.66 | 17.70 | 17.53 | 17.59 | 2,357,410 | -0.04(-0.23%) |
Sep 09, 2010 | 17.56 | 17.70 | 17.53 | 17.63 | 3,336,670 | +0.34(+1.95%) |
Sep 08, 2010 | 17.38 | 17.55 | 17.24 | 17.29 | 2,340,656 | -0.08(-0.47%) |
Sep 07, 2010 | 17.49 | 17.51 | 17.32 | 17.37 | 309 | -0.25(-1.39%) |
Sep 03, 2010 | 17.54 | 17.68 | 17.44 | 17.62 | 1,595,132 | +0.22(+1.26%) |
Sep 02, 2010 | 17.39 | 17.42 | 17.13 | 17.40 | 434 | +0.04(+0.21%) |