Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.75 | 21.97 | 21.53 | 21.66 | 7,618,527 | -0.30(-1.36%) |
Nov 29, 2010 | 21.99 | 22.17 | 21.66 | 21.96 | 2,997,935 | -0.16(-0.73%) |
Nov 26, 2010 | 22.12 | 22.27 | 22.04 | 22.12 | 1,321,636 | -0.13(-0.57%) |
Nov 24, 2010 | 21.11 | 22.25 | 22.25 | 22.25 | 7,505,282 | +1.17(+5.57%) |
Nov 23, 2010 | 20.78 | 21.08 | 20.65 | 21.07 | 3,853,031 | -0.07(-0.32%) |
Nov 22, 2010 | 20.37 | 21.17 | 20.25 | 21.14 | 4,214,088 | +0.61(+2.98%) |
Nov 19, 2010 | 20.27 | 20.54 | 20.05 | 20.53 | 3,686,251 | +0.27(+1.34%) |
Nov 18, 2010 | 19.80 | 20.40 | 19.57 | 20.25 | 4,591,885 | +0.76(+3.88%) |
Nov 17, 2010 | 19.15 | 19.74 | 19.02 | 19.50 | 3,147,337 | +0.47(+2.46%) |
Nov 16, 2010 | 19.37 | 19.57 | 18.78 | 19.03 | 6,174,076 | -0.49(-2.53%) |
Nov 15, 2010 | 19.74 | 19.97 | 19.51 | 19.52 | 3,573,492 | -0.17(-0.86%) |
Nov 12, 2010 | 19.68 | 20.02 | 19.34 | 19.69 | 3,916,129 | -0.15(-0.77%) |
Nov 11, 2010 | 20.00 | 20.00 | 19.58 | 19.85 | 5,795,625 | -0.41(-2.02%) |
Nov 10, 2010 | 20.08 | 20.30 | 19.85 | 20.25 | 4,386,961 | +0.00(+0.00%) |
Nov 09, 2010 | 20.31 | 20.42 | 20.14 | 20.25 | 6,135,412 | -0.06(-0.29%) |
Nov 08, 2010 | 20.11 | 20.37 | 19.66 | 20.31 | 9,029,038 | -0.26(-1.24%) |
Nov 05, 2010 | 20.22 | 21.00 | 20.08 | 20.57 | 9,606,157 | +0.42(+2.07%) |
Nov 04, 2010 | 19.85 | 20.19 | 19.54 | 20.15 | 5,984,973 | +0.78(+4.04%) |
Nov 03, 2010 | 19.60 | 19.62 | 19.16 | 19.37 | 6,279,318 | -0.22(-1.13%) |
Nov 02, 2010 | 19.48 | 19.79 | 19.34 | 19.59 | 3,172,968 | +0.35(+1.81%) |
Nov 01, 2010 | 19.58 | 19.79 | 19.05 | 19.24 | 3,658,994 | -0.26(-1.35%) |
Oct 29, 2010 | 19.28 | 19.65 | 19.14 | 19.51 | 3,354,117 | +0.20(+1.06%) |
Oct 28, 2010 | 19.57 | 19.62 | 18.99 | 19.30 | 3,057,795 | -0.14(-0.74%) |
Oct 27, 2010 | 18.48 | 19.53 | 18.43 | 19.45 | 6,460,081 | +0.75(+4.01%) |
Oct 25, 2010 | 18.32 | 18.80 | 18.30 | 18.70 | 3,384,653 | +0.42(+2.28%) |
Oct 22, 2010 | 17.72 | 18.37 | 17.70 | 18.28 | 4,283,725 | +0.66(+3.72%) |
Oct 21, 2010 | 18.38 | 18.40 | 17.23 | 17.62 | 7,660,314 | -0.68(-3.72%) |
Oct 20, 2010 | 18.15 | 18.46 | 18.01 | 18.31 | 1,995,507 | +0.20(+1.13%) |
Oct 19, 2010 | 18.04 | 18.43 | 17.88 | 18.10 | 3,983,251 | -0.31(-1.66%) |
Oct 18, 2010 | 18.69 | 18.72 | 18.29 | 18.41 | 3,633,897 | -0.16(-0.87%) |
Oct 15, 2010 | 18.39 | 18.71 | 18.20 | 18.57 | 6,539,331 | +0.43(+2.35%) |
Oct 14, 2010 | 18.08 | 18.26 | 17.82 | 18.14 | 4,635,176 | +0.06(+0.33%) |
Oct 13, 2010 | 18.22 | 18.29 | 17.91 | 18.08 | 4,017,616 | +0.03(+0.19%) |
Oct 12, 2010 | 17.55 | 18.22 | 17.41 | 18.05 | 4,318,832 | +0.60(+3.41%) |
Oct 11, 2010 | 17.43 | 17.98 | 17.40 | 17.45 | 2,894,198 | +0.01(+0.05%) |
Oct 08, 2010 | 17.12 | 17.54 | 16.90 | 17.45 | 2,897,714 | +0.36(+2.09%) |
Oct 07, 2010 | 17.26 | 17.31 | 16.87 | 17.09 | 4,358,869 | -0.08(-0.45%) |
Oct 06, 2010 | 17.85 | 17.86 | 17.00 | 17.17 | 5,361,165 | -0.66(-3.68%) |
Oct 05, 2010 | 17.53 | 18.00 | 17.38 | 17.82 | 5,360,190 | +0.54(+3.15%) |
Oct 04, 2010 | 17.46 | 17.55 | 17.06 | 17.28 | 3,580,472 | -0.30(-1.70%) |
Oct 01, 2010 | 17.74 | 17.91 | 17.38 | 17.57 | 4,123,831 | -0.02(-0.10%) |
Sep 30, 2010 | 17.99 | 18.13 | 17.50 | 17.59 | 4,904,183 | -0.22(-1.24%) |
Sep 29, 2010 | 17.87 | 18.23 | 17.76 | 17.81 | 5,511,173 | -0.14(-0.76%) |
Sep 28, 2010 | 17.78 | 18.00 | 17.53 | 17.95 | 4,678,037 | +0.18(+1.01%) |
Sep 27, 2010 | 17.74 | 18.02 | 17.53 | 17.77 | 4,869,864 | +0.03(+0.14%) |
Sep 24, 2010 | 17.26 | 17.76 | 17.26 | 17.74 | 5,038,187 | +0.75(+4.41%) |
Sep 23, 2010 | 16.80 | 17.57 | 16.71 | 17.00 | 6,836,279 | +0.05(+0.30%) |
Sep 22, 2010 | 16.82 | 17.01 | 16.57 | 16.94 | 6,965,964 | +0.14(+0.81%) |
Sep 21, 2010 | 16.74 | 17.01 | 16.31 | 16.81 | 11,421,320 | -0.03(-0.20%) |
Sep 20, 2010 | 16.78 | 16.98 | 16.65 | 16.84 | 5,989,272 | +0.08(+0.46%) |
Sep 17, 2010 | 16.72 | 16.95 | 16.71 | 16.77 | 7,149,134 | +0.37(+2.28%) |
Sep 15, 2010 | 16.22 | 16.52 | 16.13 | 16.39 | 5,400,656 | +0.08(+0.47%) |
Sep 14, 2010 | 15.99 | 16.37 | 15.64 | 16.31 | 5,188,548 | +0.32(+2.02%) |
Sep 13, 2010 | 15.76 | 16.05 | 15.74 | 15.99 | 3,766,814 | +0.38(+2.45%) |
Sep 10, 2010 | 16.00 | 16.03 | 15.39 | 15.61 | 4,333,554 | -0.39(-2.45%) |
Sep 09, 2010 | 16.10 | 16.17 | 15.81 | 16.00 | 3,607,186 | +0.03(+0.21%) |
Sep 08, 2010 | 15.82 | 15.99 | 15.68 | 15.97 | 3,680,166 | +0.19(+1.19%) |
Sep 07, 2010 | 16.02 | 16.02 | 15.73 | 15.78 | 3,571,149 | -0.29(-1.80%) |
Sep 03, 2010 | 15.94 | 16.14 | 15.71 | 16.07 | 4,224,173 | +0.37(+2.33%) |
Sep 02, 2010 | 15.52 | 15.81 | 15.49 | 15.70 | 4,030,397 | +0.15(+0.99%) |