Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.27 | 21.42 | 21.11 | 21.33 | 1,230,206 | -0.21(-0.96%) |
Nov 29, 2010 | 21.25 | 21.57 | 20.97 | 21.54 | 1,202,899 | +0.11(+0.50%) |
Nov 26, 2010 | 21.39 | 21.59 | 21.29 | 21.43 | 338,463 | -0.22(-1.00%) |
Nov 24, 2010 | 21.08 | 21.65 | 21.65 | 21.65 | 1,044,530 | +0.78(+3.72%) |
Nov 23, 2010 | 20.76 | 20.94 | 20.53 | 20.87 | 1,143,517 | -0.18(-0.84%) |
Nov 22, 2010 | 20.72 | 21.15 | 20.72 | 21.05 | 957,510 | +0.25(+1.18%) |
Nov 19, 2010 | 20.98 | 21.09 | 20.67 | 20.80 | 2,228,571 | -0.29(-1.38%) |
Nov 18, 2010 | 20.89 | 21.28 | 20.89 | 21.09 | 1,565,958 | +0.42(+2.04%) |
Nov 17, 2010 | 20.69 | 20.75 | 20.59 | 20.67 | 1,175,006 | -0.01(-0.04%) |
Nov 16, 2010 | 20.94 | 21.01 | 20.41 | 20.68 | 1,603,513 | -0.44(-2.10%) |
Nov 15, 2010 | 21.30 | 21.35 | 21.11 | 21.12 | 1,183,095 | -0.03(-0.15%) |
Nov 12, 2010 | 21.15 | 21.25 | 20.88 | 21.15 | 1,171,198 | -0.15(-0.68%) |
Nov 11, 2010 | 21.02 | 21.38 | 20.95 | 21.30 | 1,011,980 | +0.02(+0.07%) |
Nov 10, 2010 | 21.11 | 21.31 | 20.99 | 21.28 | 973,368 | +0.13(+0.62%) |
Nov 09, 2010 | 21.56 | 21.61 | 21.06 | 21.15 | 921,857 | -0.38(-1.74%) |
Nov 08, 2010 | 21.64 | 21.74 | 21.37 | 21.53 | 887,908 | -0.23(-1.06%) |
Nov 05, 2010 | 21.57 | 21.81 | 21.56 | 21.76 | 2,589,181 | +0.05(+0.25%) |
Nov 04, 2010 | 21.66 | 21.71 | 21.36 | 21.70 | 2,866,930 | +0.38(+1.76%) |
Nov 03, 2010 | 21.18 | 21.36 | 21.02 | 21.33 | 2,750,000 | +0.19(+0.91%) |
Nov 02, 2010 | 21.18 | 21.25 | 21.01 | 21.14 | 2,081,064 | +0.22(+1.06%) |
Nov 01, 2010 | 21.01 | 21.36 | 20.81 | 20.92 | 2,762,888 | +0.15(+0.74%) |
Oct 29, 2010 | 20.82 | 21.02 | 20.69 | 20.76 | 986,313 | -0.11(-0.55%) |
Oct 28, 2010 | 21.02 | 21.12 | 20.69 | 20.88 | 942,662 | +0.04(+0.18%) |
Oct 27, 2010 | 20.86 | 21.00 | 20.55 | 20.84 | 1,272,033 | -0.18(-0.84%) |
Oct 25, 2010 | 21.15 | 21.35 | 20.97 | 21.02 | 1,130,685 | +0.06(+0.29%) |
Oct 22, 2010 | 20.88 | 21.08 | 20.82 | 20.95 | 1,779,082 | +0.20(+0.96%) |
Oct 21, 2010 | 21.00 | 21.37 | 20.53 | 20.75 | 2,936,713 | -0.04(-0.18%) |
Oct 20, 2010 | 20.47 | 21.04 | 20.47 | 20.79 | 3,006,836 | +0.47(+2.30%) |
Oct 19, 2010 | 20.36 | 20.56 | 20.03 | 20.33 | 2,147,335 | -0.43(-2.07%) |
Oct 18, 2010 | 20.54 | 20.81 | 20.52 | 20.75 | 1,360,120 | +0.25(+1.23%) |
Oct 15, 2010 | 20.83 | 20.83 | 20.23 | 20.50 | 1,806,148 | -0.17(-0.82%) |
Oct 14, 2010 | 20.90 | 20.90 | 20.50 | 20.67 | 1,612,055 | -0.18(-0.84%) |
Oct 13, 2010 | 20.68 | 20.95 | 20.53 | 20.85 | 1,331,405 | +0.31(+1.49%) |
Oct 12, 2010 | 20.30 | 20.62 | 20.06 | 20.54 | 1,331,017 | +0.18(+0.87%) |
Oct 11, 2010 | 20.31 | 20.49 | 20.28 | 20.36 | 1,066,593 | +0.05(+0.23%) |
Oct 08, 2010 | 20.32 | 20.37 | 19.89 | 20.32 | 1,511,092 | +0.34(+1.73%) |
Oct 07, 2010 | 20.18 | 20.23 | 19.89 | 19.97 | 1,016,607 | -0.09(-0.46%) |
Oct 06, 2010 | 20.17 | 20.17 | 19.93 | 20.07 | 1,269,385 | -0.12(-0.61%) |
Oct 05, 2010 | 19.68 | 20.22 | 19.60 | 20.19 | 1,494,562 | +0.75(+3.86%) |
Oct 04, 2010 | 19.94 | 20.03 | 19.18 | 19.44 | 1,541,758 | -0.53(-2.65%) |
Oct 01, 2010 | 19.97 | 20.17 | 19.83 | 19.97 | 1,761,021 | +0.05(+0.26%) |
Sep 30, 2010 | 19.92 | 20.30 | 19.58 | 19.92 | 2,687,004 | +0.47(+2.42%) |
Sep 29, 2010 | 19.29 | 19.51 | 19.21 | 19.45 | 896,475 | +0.04(+0.20%) |
Sep 28, 2010 | 19.16 | 19.46 | 18.82 | 19.41 | 869,237 | +0.34(+1.81%) |
Sep 27, 2010 | 19.32 | 19.32 | 18.99 | 19.06 | 814,341 | -0.26(-1.35%) |
Sep 24, 2010 | 19.04 | 19.32 | 18.96 | 19.32 | 896,159 | +0.59(+3.15%) |
Sep 23, 2010 | 18.73 | 19.18 | 18.55 | 18.73 | 161 | -0.21(-1.09%) |
Sep 22, 2010 | 19.05 | 19.33 | 18.71 | 18.94 | 1,309,329 | -0.20(-1.04%) |
Sep 21, 2010 | 19.18 | 19.30 | 19.05 | 19.14 | 1,443,347 | -0.07(-0.36%) |
Sep 20, 2010 | 18.87 | 19.27 | 18.76 | 19.21 | 1,711,290 | +0.41(+2.20%) |
Sep 17, 2010 | 18.79 | 18.99 | 18.37 | 18.79 | 2,383,898 | +0.38(+2.08%) |
Sep 15, 2010 | 18.33 | 18.44 | 18.15 | 18.41 | 1,027,659 | +0.02(+0.08%) |
Sep 14, 2010 | 18.50 | 18.57 | 18.30 | 18.40 | 1,026,429 | -0.13(-0.70%) |
Sep 13, 2010 | 18.37 | 18.63 | 18.27 | 18.53 | 1,040,039 | +0.40(+2.20%) |
Sep 10, 2010 | 18.29 | 18.41 | 18.07 | 18.13 | 816,759 | -0.15(-0.80%) |
Sep 09, 2010 | 18.27 | 18.37 | 18.14 | 18.27 | 1,339,020 | +0.32(+1.79%) |
Sep 08, 2010 | 17.88 | 18.18 | 17.87 | 17.95 | 1,274,503 | +0.08(+0.47%) |
Sep 07, 2010 | 18.22 | 18.30 | 17.84 | 17.87 | 208 | -0.54(-2.91%) |
Sep 03, 2010 | 17.93 | 18.57 | 17.92 | 18.40 | 2,184,543 | +0.80(+4.52%) |
Sep 02, 2010 | 17.32 | 17.68 | 17.25 | 17.61 | 349 | +0.28(+1.59%) |