Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.10 | 21.25 | 20.94 | 21.16 | 1,239,955 | -0.21(-0.96%) |
Nov 29, 2010 | 21.09 | 21.40 | 20.81 | 21.37 | 1,212,431 | +0.11(+0.50%) |
Nov 26, 2010 | 21.22 | 21.42 | 21.12 | 21.26 | 341,145 | -0.21(-1.00%) |
Nov 24, 2010 | 20.91 | 21.48 | 21.48 | 21.48 | 1,052,807 | +0.77(+3.72%) |
Nov 23, 2010 | 20.60 | 20.77 | 20.37 | 20.71 | 1,152,579 | -0.18(-0.84%) |
Nov 22, 2010 | 20.55 | 20.98 | 20.55 | 20.88 | 965,098 | +0.24(+1.18%) |
Nov 19, 2010 | 20.82 | 20.93 | 20.50 | 20.64 | 2,246,232 | -0.29(-1.38%) |
Nov 18, 2010 | 20.73 | 21.11 | 20.73 | 20.93 | 1,578,368 | +0.42(+2.04%) |
Nov 17, 2010 | 20.52 | 20.59 | 20.42 | 20.51 | 1,184,317 | -0.01(-0.04%) |
Nov 16, 2010 | 20.77 | 20.84 | 20.25 | 20.52 | 1,616,220 | -0.44(-2.10%) |
Nov 15, 2010 | 21.13 | 21.18 | 20.95 | 20.96 | 1,192,470 | -0.03(-0.14%) |
Nov 12, 2010 | 20.98 | 21.08 | 20.71 | 20.99 | 1,180,480 | -0.14(-0.68%) |
Nov 11, 2010 | 20.86 | 21.21 | 20.79 | 21.13 | 1,020,000 | +0.02(+0.07%) |
Nov 10, 2010 | 20.95 | 21.15 | 20.83 | 21.12 | 981,082 | +0.13(+0.62%) |
Nov 09, 2010 | 21.39 | 21.44 | 20.90 | 20.99 | 929,162 | -0.37(-1.74%) |
Nov 08, 2010 | 21.47 | 21.56 | 21.20 | 21.36 | 894,945 | -0.23(-1.06%) |
Nov 05, 2010 | 21.40 | 21.64 | 21.39 | 21.59 | 2,609,700 | +0.05(+0.25%) |
Nov 04, 2010 | 21.49 | 21.54 | 21.19 | 21.53 | 2,889,650 | +0.37(+1.76%) |
Nov 03, 2010 | 21.02 | 21.19 | 20.85 | 21.16 | 2,771,793 | +0.19(+0.91%) |
Nov 02, 2010 | 21.01 | 21.08 | 20.84 | 20.97 | 2,097,556 | +0.22(+1.06%) |
Nov 01, 2010 | 20.84 | 21.19 | 20.64 | 20.75 | 2,784,782 | +0.15(+0.74%) |
Oct 29, 2010 | 20.65 | 20.85 | 20.53 | 20.60 | 994,129 | -0.11(-0.55%) |
Oct 28, 2010 | 20.85 | 20.96 | 20.53 | 20.71 | 950,132 | +0.04(+0.18%) |
Oct 27, 2010 | 20.70 | 20.84 | 20.39 | 20.68 | 1,282,113 | -0.17(-0.84%) |
Oct 25, 2010 | 20.99 | 21.18 | 20.80 | 20.85 | 1,139,645 | +0.06(+0.29%) |
Oct 22, 2010 | 20.71 | 20.91 | 20.66 | 20.79 | 1,793,181 | +0.20(+0.96%) |
Oct 21, 2010 | 20.84 | 21.20 | 20.36 | 20.59 | 2,959,985 | -0.04(-0.18%) |
Oct 20, 2010 | 20.31 | 20.87 | 20.31 | 20.63 | 3,030,664 | +0.46(+2.30%) |
Oct 19, 2010 | 20.20 | 20.40 | 19.87 | 20.17 | 2,164,352 | -0.43(-2.07%) |
Oct 18, 2010 | 20.38 | 20.64 | 20.36 | 20.59 | 1,370,898 | +0.25(+1.23%) |
Oct 15, 2010 | 20.67 | 20.67 | 20.08 | 20.34 | 1,820,462 | -0.17(-0.82%) |
Oct 14, 2010 | 20.74 | 20.74 | 20.34 | 20.51 | 1,624,830 | -0.17(-0.84%) |
Oct 13, 2010 | 20.52 | 20.78 | 20.37 | 20.68 | 1,341,956 | +0.30(+1.49%) |
Oct 12, 2010 | 20.14 | 20.46 | 19.90 | 20.38 | 1,341,565 | +0.17(+0.87%) |
Oct 11, 2010 | 20.15 | 20.33 | 20.12 | 20.20 | 1,075,045 | +0.05(+0.23%) |
Oct 08, 2010 | 20.16 | 20.21 | 19.73 | 20.16 | 1,523,067 | +0.34(+1.73%) |
Oct 07, 2010 | 20.02 | 20.07 | 19.73 | 19.82 | 1,024,663 | -0.09(-0.46%) |
Oct 06, 2010 | 20.01 | 20.01 | 19.77 | 19.91 | 1,279,445 | -0.12(-0.61%) |
Oct 05, 2010 | 19.52 | 20.06 | 19.44 | 20.03 | 1,506,406 | +0.74(+3.86%) |
Oct 04, 2010 | 19.78 | 19.87 | 19.03 | 19.28 | 1,553,976 | -0.52(-2.65%) |
Oct 01, 2010 | 19.81 | 20.01 | 19.67 | 19.81 | 1,774,976 | +0.05(+0.26%) |
Sep 30, 2010 | 19.76 | 20.14 | 19.42 | 19.76 | 2,708,297 | +0.47(+2.42%) |
Sep 29, 2010 | 19.14 | 19.35 | 19.06 | 19.29 | 903,579 | +0.04(+0.20%) |
Sep 28, 2010 | 19.01 | 19.31 | 18.67 | 19.25 | 876,125 | +0.34(+1.81%) |
Sep 27, 2010 | 19.17 | 19.17 | 18.84 | 18.91 | 820,794 | -0.26(-1.35%) |
Sep 24, 2010 | 18.89 | 19.17 | 18.81 | 19.17 | 903,261 | +0.59(+3.15%) |
Sep 23, 2010 | 18.59 | 19.03 | 18.40 | 18.59 | 163 | -0.21(-1.09%) |
Sep 22, 2010 | 18.91 | 19.18 | 18.56 | 18.79 | 1,319,705 | -0.20(-1.04%) |
Sep 21, 2010 | 19.03 | 19.15 | 18.90 | 18.99 | 1,454,785 | -0.07(-0.36%) |
Sep 20, 2010 | 18.72 | 19.12 | 18.62 | 19.06 | 1,724,851 | +0.41(+2.20%) |
Sep 17, 2010 | 18.65 | 18.84 | 18.22 | 18.65 | 2,402,790 | +0.38(+2.08%) |
Sep 15, 2010 | 18.18 | 18.30 | 18.01 | 18.27 | 1,035,803 | +0.02(+0.08%) |
Sep 14, 2010 | 18.36 | 18.43 | 18.15 | 18.25 | 1,034,563 | -0.13(-0.70%) |
Sep 13, 2010 | 18.23 | 18.49 | 18.13 | 18.38 | 1,048,281 | +0.40(+2.20%) |
Sep 10, 2010 | 18.15 | 18.27 | 17.92 | 17.99 | 823,231 | -0.14(-0.80%) |
Sep 09, 2010 | 18.13 | 18.23 | 18.00 | 18.13 | 1,349,631 | +0.32(+1.79%) |
Sep 08, 2010 | 17.74 | 18.04 | 17.73 | 17.81 | 1,284,603 | +0.08(+0.47%) |
Sep 07, 2010 | 18.08 | 18.15 | 17.70 | 17.73 | 210 | -0.53(-2.91%) |
Sep 03, 2010 | 17.79 | 18.43 | 17.78 | 18.26 | 2,201,854 | +0.79(+4.52%) |
Sep 02, 2010 | 17.19 | 17.54 | 17.11 | 17.47 | 352 | +0.27(+1.59%) |