Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.26 | 20.82 | 20.14 | 20.69 | 2,629,142 | +0.20(+1.00%) |
Nov 29, 2010 | 20.37 | 20.55 | 19.90 | 20.49 | 2,327,568 | -0.10(-0.47%) |
Nov 26, 2010 | 20.53 | 20.79 | 20.35 | 20.59 | 1,145,795 | -0.27(-1.28%) |
Nov 24, 2010 | 19.95 | 20.85 | 20.85 | 20.85 | 2,893,236 | +1.03(+5.20%) |
Nov 23, 2010 | 20.03 | 20.06 | 19.67 | 19.82 | 1,861,513 | -0.55(-2.70%) |
Nov 22, 2010 | 20.33 | 20.45 | 20.00 | 20.37 | 1,254,311 | -0.06(-0.30%) |
Nov 19, 2010 | 20.08 | 20.45 | 19.99 | 20.44 | 946,727 | +0.14(+0.70%) |
Nov 18, 2010 | 20.16 | 20.31 | 20.15 | 20.29 | 1,427,632 | +0.44(+2.19%) |
Nov 17, 2010 | 19.77 | 19.98 | 19.51 | 19.86 | 1,792,940 | +0.12(+0.63%) |
Nov 16, 2010 | 20.13 | 20.27 | 19.65 | 19.74 | 1,387,905 | -0.58(-2.84%) |
Nov 15, 2010 | 20.44 | 20.67 | 20.30 | 20.31 | 813,722 | +0.02(+0.09%) |
Nov 12, 2010 | 20.29 | 20.66 | 20.10 | 20.29 | 1,786,164 | -0.22(-1.08%) |
Nov 11, 2010 | 20.60 | 20.79 | 20.37 | 20.52 | 2,157,637 | -0.40(-1.91%) |
Nov 10, 2010 | 20.54 | 20.92 | 20.34 | 20.92 | 1,679,504 | +0.37(+1.82%) |
Nov 09, 2010 | 20.86 | 21.19 | 20.47 | 20.54 | 2,986,815 | -0.24(-1.15%) |
Nov 08, 2010 | 20.45 | 20.81 | 20.33 | 20.78 | 1,534,315 | +0.20(+0.99%) |
Nov 05, 2010 | 20.55 | 20.67 | 20.43 | 20.58 | 1,760,319 | +0.08(+0.39%) |
Nov 04, 2010 | 20.65 | 20.73 | 20.45 | 20.50 | 1,432,782 | +0.16(+0.79%) |
Nov 03, 2010 | 20.26 | 20.44 | 20.06 | 20.34 | 2,348,573 | +0.21(+1.06%) |
Nov 02, 2010 | 20.42 | 20.45 | 19.98 | 20.13 | 1,574,735 | -0.20(-0.96%) |
Nov 01, 2010 | 20.02 | 20.40 | 19.90 | 20.32 | 2,638,033 | +0.38(+1.92%) |
Oct 29, 2010 | 19.74 | 19.99 | 19.66 | 19.94 | 3,997,169 | +0.20(+1.04%) |
Oct 28, 2010 | 19.90 | 20.10 | 19.73 | 19.74 | 4,411,753 | +0.04(+0.23%) |
Oct 27, 2010 | 19.60 | 19.93 | 19.47 | 19.69 | 2,660,937 | +0.04(+0.23%) |
Oct 25, 2010 | 19.73 | 19.96 | 19.63 | 19.65 | 2,075,972 | -0.12(-0.63%) |
Oct 22, 2010 | 19.75 | 19.89 | 19.65 | 19.77 | 2,131,562 | -0.03(-0.13%) |
Oct 21, 2010 | 20.05 | 20.05 | 19.52 | 19.80 | 1,923,345 | +0.15(+0.77%) |
Oct 20, 2010 | 19.43 | 19.90 | 19.34 | 19.65 | 1,890,179 | +0.25(+1.28%) |
Oct 19, 2010 | 19.50 | 19.74 | 19.26 | 19.40 | 2,284,352 | -0.42(-2.11%) |
Oct 18, 2010 | 19.55 | 20.02 | 19.48 | 19.82 | 2,502,285 | +0.29(+1.50%) |
Oct 15, 2010 | 19.83 | 20.03 | 19.15 | 19.52 | 3,688,068 | -0.29(-1.48%) |
Oct 14, 2010 | 19.82 | 20.20 | 19.61 | 19.82 | 5,479,027 | +0.03(+0.13%) |
Oct 13, 2010 | 19.42 | 19.87 | 19.34 | 19.79 | 3,109,528 | +0.46(+2.39%) |
Oct 12, 2010 | 19.17 | 19.41 | 18.99 | 19.33 | 2,671,075 | +0.07(+0.37%) |
Oct 11, 2010 | 19.68 | 19.81 | 19.05 | 19.26 | 3,096,100 | -0.35(-1.77%) |
Oct 08, 2010 | 19.60 | 19.65 | 19.28 | 19.60 | 1,572,168 | +0.29(+1.52%) |
Oct 07, 2010 | 19.47 | 19.53 | 19.12 | 19.31 | 3,281,386 | -0.14(-0.73%) |
Oct 06, 2010 | 19.06 | 19.67 | 18.98 | 19.45 | 7,707,218 | +0.35(+1.81%) |
Oct 05, 2010 | 17.76 | 19.23 | 17.50 | 19.10 | 18,145,454 | +2.31(+13.75%) |
Oct 04, 2010 | 16.87 | 16.98 | 16.72 | 16.80 | 2,502,432 | -0.04(-0.26%) |
Oct 01, 2010 | 16.84 | 16.99 | 16.72 | 16.84 | 1,876,139 | +0.04(+0.21%) |
Sep 30, 2010 | 16.93 | 17.12 | 16.73 | 16.80 | 3,047,808 | +0.01(+0.05%) |
Sep 29, 2010 | 16.62 | 16.90 | 16.62 | 16.80 | 4,846,647 | +0.08(+0.48%) |
Sep 28, 2010 | 16.48 | 16.82 | 16.38 | 16.72 | 12,293,239 | +0.30(+1.84%) |
Sep 27, 2010 | 16.64 | 16.69 | 16.40 | 16.41 | 4,344,510 | -0.20(-1.18%) |
Sep 24, 2010 | 16.88 | 17.06 | 16.51 | 16.61 | 4,461,990 | -0.12(-0.69%) |
Sep 23, 2010 | 16.71 | 17.03 | 16.58 | 16.72 | 2,024,709 | -0.06(-0.37%) |
Sep 22, 2010 | 16.89 | 17.04 | 16.57 | 16.79 | 3,807,647 | -0.12(-0.74%) |
Sep 21, 2010 | 17.27 | 17.27 | 16.86 | 16.91 | 3,543,827 | -0.34(-1.96%) |
Sep 20, 2010 | 17.26 | 17.37 | 17.16 | 17.25 | 1,024,103 | +0.02(+0.10%) |
Sep 17, 2010 | 17.23 | 17.32 | 16.94 | 17.23 | 1,215,955 | +0.07(+0.41%) |
Sep 15, 2010 | 17.03 | 17.19 | 16.89 | 17.16 | 1,719,131 | +0.01(+0.05%) |
Sep 14, 2010 | 16.92 | 17.20 | 16.88 | 17.15 | 1,417,806 | +0.22(+1.31%) |
Sep 13, 2010 | 16.86 | 17.04 | 16.78 | 16.93 | 2,116,357 | +0.20(+1.22%) |
Sep 10, 2010 | 16.47 | 16.75 | 16.47 | 16.72 | 1,475,937 | +0.29(+1.78%) |
Sep 09, 2010 | 16.48 | 16.58 | 16.33 | 16.43 | 2,131,826 | +0.09(+0.54%) |
Sep 08, 2010 | 16.54 | 16.69 | 16.30 | 16.34 | 3,553,490 | -0.09(-0.54%) |
Sep 07, 2010 | 17.11 | 17.11 | 16.40 | 16.43 | 2,855,799 | -0.72(-4.19%) |
Sep 03, 2010 | 17.09 | 17.26 | 16.85 | 17.15 | 2,013,168 | +0.30(+1.79%) |
Sep 02, 2010 | 16.95 | 17.07 | 16.80 | 16.85 | 677 | -0.09(-0.52%) |