Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.98 | 20.35 | 19.81 | 20.10 | 9,239,263 | -0.28(-1.35%) |
Nov 29, 2010 | 20.04 | 20.44 | 19.69 | 20.38 | 10,594,003 | +0.32(+1.58%) |
Nov 26, 2010 | 20.07 | 20.22 | 19.96 | 20.06 | 2,568,951 | -0.26(-1.30%) |
Nov 24, 2010 | 20.17 | 20.32 | 20.32 | 20.32 | 10,370,076 | +0.44(+2.20%) |
Nov 23, 2010 | 20.15 | 20.26 | 19.68 | 19.89 | 15,852,213 | -0.65(-3.15%) |
Nov 22, 2010 | 20.61 | 20.69 | 20.20 | 20.53 | 9,521,474 | -0.16(-0.75%) |
Nov 19, 2010 | 20.32 | 20.71 | 20.32 | 20.69 | 7,654,634 | +0.26(+1.29%) |
Nov 18, 2010 | 20.13 | 20.54 | 20.05 | 20.42 | 11,571,490 | +0.79(+4.02%) |
Nov 17, 2010 | 19.69 | 20.10 | 19.56 | 19.64 | 11,714,181 | -0.04(-0.21%) |
Nov 16, 2010 | 19.99 | 20.05 | 19.52 | 19.68 | 19,118,944 | -0.69(-3.41%) |
Nov 15, 2010 | 20.83 | 20.89 | 20.33 | 20.37 | 9,190,663 | -0.31(-1.48%) |
Nov 12, 2010 | 21.11 | 21.29 | 20.53 | 20.68 | 12,299,027 | -0.84(-3.89%) |
Nov 11, 2010 | 21.49 | 21.54 | 21.26 | 21.51 | 11,310,089 | -0.19(-0.88%) |
Nov 10, 2010 | 21.39 | 21.72 | 20.99 | 21.70 | 10,395,059 | +0.39(+1.85%) |
Nov 09, 2010 | 21.67 | 21.89 | 21.19 | 21.31 | 10,733,047 | +0.11(+0.54%) |
Nov 08, 2010 | 21.26 | 21.52 | 21.02 | 21.20 | 6,811,715 | -0.14(-0.67%) |
Nov 05, 2010 | 21.18 | 21.66 | 21.12 | 21.34 | 12,336,472 | +0.10(+0.45%) |
Nov 04, 2010 | 20.05 | 21.39 | 20.05 | 21.24 | 24,538,358 | +1.72(+8.82%) |
Nov 03, 2010 | 19.71 | 19.75 | 19.26 | 19.52 | 8,171,481 | -0.10(-0.52%) |
Nov 02, 2010 | 19.72 | 19.75 | 19.46 | 19.62 | 6,343,058 | +0.16(+0.80%) |
Nov 01, 2010 | 19.52 | 19.72 | 19.35 | 19.47 | 9,804,903 | +0.32(+1.69%) |
Oct 29, 2010 | 19.07 | 19.16 | 18.94 | 19.14 | 6,521,393 | +0.13(+0.66%) |
Oct 28, 2010 | 19.07 | 19.13 | 18.91 | 19.02 | 8,540,503 | +0.10(+0.51%) |
Oct 27, 2010 | 19.22 | 19.22 | 18.86 | 18.92 | 15,256,327 | -0.71(-3.60%) |
Oct 25, 2010 | 19.75 | 19.92 | 19.57 | 19.63 | 9,031,893 | +0.12(+0.61%) |
Oct 22, 2010 | 19.75 | 19.78 | 19.32 | 19.51 | 7,381,272 | -0.11(-0.55%) |
Oct 21, 2010 | 19.98 | 20.12 | 19.50 | 19.62 | 10,066,209 | -0.43(-2.15%) |
Oct 20, 2010 | 19.89 | 20.22 | 19.78 | 20.05 | 7,042,895 | +0.14(+0.72%) |
Oct 19, 2010 | 19.73 | 20.03 | 19.65 | 19.90 | 18,119,156 | -0.55(-2.69%) |
Oct 18, 2010 | 20.31 | 20.57 | 20.29 | 20.45 | 8,520,238 | -0.07(-0.35%) |
Oct 15, 2010 | 20.73 | 20.82 | 20.32 | 20.53 | 10,946,188 | -0.12(-0.58%) |
Oct 14, 2010 | 20.94 | 21.06 | 20.45 | 20.65 | 12,458,047 | -0.38(-1.79%) |
Oct 13, 2010 | 20.94 | 21.17 | 20.93 | 21.02 | 9,471,553 | +0.24(+1.15%) |
Oct 12, 2010 | 20.56 | 20.80 | 20.36 | 20.78 | 7,404,164 | +0.09(+0.43%) |
Oct 11, 2010 | 20.67 | 20.82 | 20.58 | 20.69 | 5,761,544 | -0.01(-0.03%) |
Oct 08, 2010 | 20.70 | 20.74 | 19.93 | 20.70 | 14,611,058 | +0.66(+3.28%) |
Oct 07, 2010 | 20.50 | 20.54 | 19.80 | 20.04 | 8,938,897 | -0.38(-1.87%) |
Oct 06, 2010 | 20.46 | 20.57 | 20.32 | 20.42 | 9,951,130 | -0.02(-0.12%) |
Oct 05, 2010 | 19.93 | 20.52 | 19.83 | 20.45 | 366,169 | +0.81(+4.11%) |
Oct 04, 2010 | 19.87 | 20.00 | 19.52 | 19.64 | 7,217,113 | -0.28(-1.38%) |
Oct 01, 2010 | 19.92 | 19.95 | 19.59 | 19.92 | 16,517,991 | +0.45(+2.30%) |
Sep 30, 2010 | 19.49 | 19.56 | 19.11 | 19.47 | 13,836,053 | +0.29(+1.50%) |
Sep 29, 2010 | 18.87 | 19.19 | 18.79 | 19.18 | 11,968,712 | +0.34(+1.81%) |
Sep 28, 2010 | 18.53 | 18.89 | 18.41 | 18.84 | 9,187,065 | +0.14(+0.74%) |
Sep 27, 2010 | 18.86 | 18.91 | 18.67 | 18.70 | 6,653,098 | -0.07(-0.38%) |
Sep 24, 2010 | 18.95 | 18.99 | 18.70 | 18.77 | 9,090,455 | +0.14(+0.74%) |
Sep 23, 2010 | 18.62 | 18.86 | 18.37 | 18.64 | 12,009,464 | -0.18(-0.95%) |
Sep 22, 2010 | 19.24 | 19.35 | 18.76 | 18.82 | 8,222,377 | -0.33(-1.75%) |
Sep 21, 2010 | 19.44 | 19.45 | 19.00 | 19.15 | 9,679,096 | -0.26(-1.33%) |
Sep 20, 2010 | 19.20 | 19.57 | 19.12 | 19.41 | 5,690,282 | +0.21(+1.09%) |
Sep 17, 2010 | 19.20 | 19.41 | 19.08 | 19.20 | 7,028,922 | -0.37(-1.89%) |
Sep 15, 2010 | 19.52 | 19.64 | 19.40 | 19.57 | 5,042,618 | -0.17(-0.85%) |
Sep 14, 2010 | 19.87 | 20.00 | 19.67 | 19.74 | 6,051,743 | -0.16(-0.78%) |
Sep 13, 2010 | 19.95 | 20.04 | 19.78 | 19.89 | 6,497,001 | +0.22(+1.09%) |
Sep 10, 2010 | 19.67 | 19.75 | 19.54 | 19.68 | 8,249,427 | +0.17(+0.89%) |
Sep 09, 2010 | 19.48 | 19.78 | 19.37 | 19.50 | 8,100,290 | +0.34(+1.78%) |
Sep 08, 2010 | 19.20 | 19.41 | 19.11 | 19.16 | 5,939,598 | +0.07(+0.34%) |
Sep 07, 2010 | 19.31 | 19.38 | 19.04 | 19.10 | 6,460,771 | -0.39(-2.00%) |
Sep 03, 2010 | 19.38 | 19.62 | 19.38 | 19.49 | 9,010,910 | +0.31(+1.59%) |
Sep 02, 2010 | 19.07 | 19.27 | 19.04 | 19.18 | 210 | +0.03(+0.16%) |