Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.29 | 18.46 | 18.19 | 18.31 | 15,677,259 | -0.01(-0.03%) |
Nov 29, 2010 | 18.12 | 18.37 | 18.08 | 18.32 | 5,369,440 | +0.12(+0.69%) |
Nov 26, 2010 | 18.18 | 18.34 | 18.16 | 18.19 | 2,013,572 | -0.18(-0.97%) |
Nov 24, 2010 | 18.31 | 18.37 | 18.37 | 18.37 | 3,953,616 | +0.17(+0.95%) |
Nov 23, 2010 | 18.18 | 18.29 | 18.09 | 18.20 | 5,379,243 | -0.11(-0.58%) |
Nov 22, 2010 | 18.28 | 18.35 | 18.12 | 18.31 | 3,987,978 | +0.04(+0.19%) |
Nov 19, 2010 | 18.38 | 18.40 | 18.03 | 18.27 | 8,739,426 | -0.24(-1.28%) |
Nov 18, 2010 | 18.69 | 18.76 | 18.46 | 18.51 | 7,527,068 | -0.05(-0.26%) |
Nov 17, 2010 | 18.70 | 18.76 | 18.51 | 18.56 | 5,464,462 | -0.12(-0.64%) |
Nov 16, 2010 | 18.92 | 18.98 | 18.51 | 18.68 | 3,878,145 | -0.23(-1.22%) |
Nov 15, 2010 | 18.91 | 19.19 | 18.91 | 18.91 | 2,886,450 | +0.10(+0.54%) |
Nov 12, 2010 | 19.04 | 19.05 | 18.74 | 18.81 | 5,560,411 | -0.24(-1.25%) |
Nov 11, 2010 | 19.10 | 19.22 | 18.97 | 19.04 | 5,057,334 | -0.11(-0.59%) |
Nov 10, 2010 | 19.20 | 19.33 | 19.04 | 19.16 | 4,367,903 | -0.12(-0.65%) |
Nov 09, 2010 | 19.35 | 19.47 | 19.22 | 19.28 | 4,404,892 | -0.03(-0.15%) |
Nov 08, 2010 | 19.45 | 19.56 | 19.17 | 19.31 | 3,915,075 | -0.30(-1.54%) |
Nov 05, 2010 | 19.82 | 19.86 | 19.48 | 19.61 | 3,927,738 | -0.14(-0.72%) |
Nov 04, 2010 | 19.73 | 19.86 | 19.68 | 19.76 | 3,972,789 | +0.20(+1.00%) |
Nov 03, 2010 | 19.58 | 19.67 | 19.39 | 19.56 | 4,727,553 | +0.04(+0.18%) |
Nov 02, 2010 | 19.24 | 19.54 | 19.20 | 19.52 | 3,644,135 | +0.41(+2.14%) |
Nov 01, 2010 | 19.29 | 19.41 | 18.98 | 19.11 | 5,200,963 | -0.10(-0.50%) |
Oct 29, 2010 | 19.27 | 19.36 | 19.17 | 19.21 | 4,638,975 | -0.07(-0.34%) |
Oct 28, 2010 | 19.47 | 19.57 | 19.15 | 19.27 | 7,783,057 | -0.11(-0.55%) |
Oct 27, 2010 | 19.67 | 19.67 | 19.13 | 19.38 | 9,140,141 | -0.42(-2.10%) |
Oct 25, 2010 | 19.89 | 19.98 | 19.72 | 19.80 | 4,407,333 | +0.05(+0.24%) |
Oct 22, 2010 | 20.08 | 20.08 | 19.67 | 19.75 | 6,025,701 | -0.33(-1.63%) |
Oct 21, 2010 | 20.02 | 20.18 | 19.91 | 20.08 | 5,948,410 | +0.14(+0.72%) |
Oct 20, 2010 | 19.86 | 20.09 | 19.84 | 19.93 | 2,556,401 | +0.14(+0.72%) |
Oct 19, 2010 | 19.81 | 20.03 | 19.71 | 19.79 | 3,549,089 | -0.24(-1.22%) |
Oct 18, 2010 | 19.79 | 20.08 | 19.73 | 20.04 | 2,704,708 | +0.29(+1.44%) |
Oct 15, 2010 | 19.77 | 19.84 | 19.59 | 19.75 | 10,332,686 | +0.08(+0.42%) |
Oct 14, 2010 | 19.81 | 19.92 | 19.60 | 19.67 | 3,061,091 | -0.17(-0.84%) |
Oct 13, 2010 | 19.76 | 19.90 | 19.66 | 19.83 | 3,560,980 | +0.13(+0.66%) |
Oct 12, 2010 | 19.86 | 19.90 | 19.54 | 19.70 | 3,410,589 | -0.15(-0.75%) |
Oct 11, 2010 | 19.95 | 20.03 | 19.76 | 19.85 | 3,057,195 | -0.05(-0.27%) |
Oct 08, 2010 | 19.90 | 19.99 | 19.79 | 19.90 | 2,992,753 | +0.07(+0.33%) |
Oct 07, 2010 | 19.71 | 19.85 | 19.68 | 19.84 | 3,030,161 | +0.22(+1.12%) |
Oct 06, 2010 | 19.90 | 19.95 | 19.59 | 19.62 | 3,623,314 | -0.32(-1.61%) |
Oct 05, 2010 | 19.85 | 19.99 | 19.75 | 19.94 | 2,993,009 | +0.29(+1.48%) |
Oct 04, 2010 | 19.62 | 19.86 | 19.55 | 19.65 | 3,258,604 | +0.00(+0.00%) |
Oct 01, 2010 | 19.65 | 19.83 | 19.57 | 19.65 | 3,421,094 | -0.00(-0.01%) |
Sep 30, 2010 | 19.65 | 19.77 | 19.62 | 19.65 | 32,997 | +0.07(+0.37%) |
Sep 29, 2010 | 19.58 | 19.65 | 19.39 | 19.58 | 3,004,617 | -0.11(-0.54%) |
Sep 28, 2010 | 19.68 | 19.76 | 19.50 | 19.68 | 3,859,961 | +0.05(+0.24%) |
Sep 27, 2010 | 19.58 | 19.74 | 19.49 | 19.64 | 4,854,710 | +0.11(+0.58%) |
Sep 24, 2010 | 19.25 | 19.52 | 19.17 | 19.52 | 4,622,666 | +0.48(+2.53%) |
Sep 23, 2010 | 19.04 | 19.36 | 19.02 | 19.04 | 700 | -0.20(-1.05%) |
Sep 22, 2010 | 19.28 | 19.55 | 19.22 | 19.25 | 4,462,433 | -0.02(-0.12%) |
Sep 21, 2010 | 19.22 | 19.42 | 19.03 | 19.27 | 6,828,556 | +0.11(+0.56%) |
Sep 20, 2010 | 18.98 | 19.17 | 18.88 | 19.16 | 4,720,732 | +0.24(+1.26%) |
Sep 17, 2010 | 18.92 | 18.93 | 18.78 | 18.92 | 6,493,110 | +0.24(+1.30%) |
Sep 15, 2010 | 18.95 | 18.95 | 18.57 | 18.68 | 6,106,308 | -0.29(-1.50%) |
Sep 14, 2010 | 19.03 | 19.13 | 18.87 | 18.97 | 5,469,125 | -0.04(-0.22%) |
Sep 13, 2010 | 19.05 | 19.11 | 18.90 | 19.01 | 5,046,546 | +0.05(+0.25%) |
Sep 10, 2010 | 19.19 | 19.22 | 18.88 | 18.96 | 6,071,757 | -0.26(-1.36%) |
Sep 09, 2010 | 19.30 | 19.36 | 19.22 | 19.22 | 101,853 | +0.14(+0.75%) |
Sep 08, 2010 | 19.35 | 19.42 | 19.03 | 19.08 | 3,226,376 | -0.21(-1.11%) |
Sep 07, 2010 | 19.24 | 19.45 | 19.23 | 19.29 | 907 | -0.06(-0.33%) |
Sep 03, 2010 | 19.22 | 19.37 | 19.14 | 19.36 | 4,034,889 | +0.18(+0.95%) |
Sep 02, 2010 | 19.30 | 19.37 | 19.08 | 19.17 | 1,393 | -0.12(-0.64%) |