Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.96 | 20.34 | 19.79 | 20.08 | 9,246,950 | -0.27(-1.35%) |
Nov 29, 2010 | 20.03 | 20.43 | 19.68 | 20.36 | 10,602,817 | +0.32(+1.58%) |
Nov 26, 2010 | 20.05 | 20.20 | 19.94 | 20.04 | 2,571,088 | -0.26(-1.29%) |
Nov 24, 2010 | 20.16 | 20.31 | 20.31 | 20.31 | 10,378,704 | +0.44(+2.20%) |
Nov 23, 2010 | 20.13 | 20.24 | 19.67 | 19.87 | 15,865,402 | -0.65(-3.15%) |
Nov 22, 2010 | 20.59 | 20.68 | 20.19 | 20.52 | 9,529,396 | -0.16(-0.75%) |
Nov 19, 2010 | 20.31 | 20.69 | 20.31 | 20.67 | 7,661,002 | +0.26(+1.29%) |
Nov 18, 2010 | 20.11 | 20.52 | 20.04 | 20.41 | 11,581,117 | +0.79(+4.02%) |
Nov 17, 2010 | 19.67 | 20.08 | 19.54 | 19.62 | 11,723,926 | -0.04(-0.21%) |
Nov 16, 2010 | 19.98 | 20.03 | 19.51 | 19.66 | 19,134,850 | -0.69(-3.41%) |
Nov 15, 2010 | 20.81 | 20.87 | 20.32 | 20.35 | 9,198,309 | -0.30(-1.48%) |
Nov 12, 2010 | 21.09 | 21.27 | 20.52 | 20.66 | 12,309,259 | -0.84(-3.89%) |
Nov 11, 2010 | 21.47 | 21.52 | 21.24 | 21.50 | 11,319,498 | -0.19(-0.88%) |
Nov 10, 2010 | 21.37 | 21.70 | 20.98 | 21.69 | 10,403,708 | +0.39(+1.85%) |
Nov 09, 2010 | 21.65 | 21.87 | 21.17 | 21.29 | 10,741,977 | +0.11(+0.54%) |
Nov 08, 2010 | 21.24 | 21.50 | 21.01 | 21.18 | 6,817,382 | -0.14(-0.67%) |
Nov 05, 2010 | 21.16 | 21.64 | 21.11 | 21.32 | 12,346,735 | +0.10(+0.45%) |
Nov 04, 2010 | 20.03 | 21.37 | 20.03 | 21.23 | 24,558,774 | +1.72(+8.82%) |
Nov 03, 2010 | 19.69 | 19.73 | 19.24 | 19.51 | 8,178,279 | -0.10(-0.52%) |
Nov 02, 2010 | 19.70 | 19.73 | 19.45 | 19.61 | 6,348,335 | +0.16(+0.80%) |
Nov 01, 2010 | 19.50 | 19.71 | 19.33 | 19.45 | 9,813,060 | +0.32(+1.69%) |
Oct 29, 2010 | 19.06 | 19.15 | 18.93 | 19.13 | 6,526,818 | +0.13(+0.66%) |
Oct 28, 2010 | 19.05 | 19.11 | 18.89 | 19.00 | 8,547,608 | +0.10(+0.51%) |
Oct 27, 2010 | 19.21 | 19.21 | 18.84 | 18.91 | 15,269,019 | -0.71(-3.60%) |
Oct 25, 2010 | 19.74 | 19.91 | 19.55 | 19.61 | 9,039,407 | +0.12(+0.61%) |
Oct 22, 2010 | 19.74 | 19.76 | 19.31 | 19.49 | 7,387,413 | -0.11(-0.55%) |
Oct 21, 2010 | 19.97 | 20.10 | 19.48 | 19.60 | 10,074,584 | -0.43(-2.15%) |
Oct 20, 2010 | 19.87 | 20.20 | 19.76 | 20.03 | 7,048,754 | +0.14(+0.72%) |
Oct 19, 2010 | 19.71 | 20.01 | 19.63 | 19.89 | 18,134,230 | -0.55(-2.69%) |
Oct 18, 2010 | 20.29 | 20.56 | 20.27 | 20.44 | 8,527,327 | -0.07(-0.35%) |
Oct 15, 2010 | 20.71 | 20.80 | 20.30 | 20.51 | 10,955,295 | -0.12(-0.58%) |
Oct 14, 2010 | 20.93 | 21.04 | 20.44 | 20.63 | 12,468,411 | -0.38(-1.79%) |
Oct 13, 2010 | 20.93 | 21.15 | 20.92 | 21.01 | 9,479,433 | +0.24(+1.15%) |
Oct 12, 2010 | 20.55 | 20.78 | 20.35 | 20.77 | 7,410,324 | +0.09(+0.43%) |
Oct 11, 2010 | 20.65 | 20.80 | 20.56 | 20.68 | 5,766,337 | -0.01(-0.03%) |
Oct 08, 2010 | 20.68 | 20.72 | 19.92 | 20.68 | 14,623,213 | +0.66(+3.28%) |
Oct 07, 2010 | 20.49 | 20.53 | 19.78 | 20.03 | 8,946,334 | -0.38(-1.87%) |
Oct 06, 2010 | 20.44 | 20.55 | 20.30 | 20.41 | 9,959,409 | -0.02(-0.12%) |
Oct 05, 2010 | 19.91 | 20.50 | 19.81 | 20.43 | 366,474 | +0.81(+4.11%) |
Oct 04, 2010 | 19.85 | 19.98 | 19.51 | 19.62 | 7,223,117 | -0.27(-1.38%) |
Oct 01, 2010 | 19.90 | 19.93 | 19.57 | 19.90 | 16,531,734 | +0.45(+2.30%) |
Sep 30, 2010 | 19.47 | 19.55 | 19.10 | 19.45 | 13,847,563 | +0.29(+1.50%) |
Sep 29, 2010 | 18.85 | 19.17 | 18.78 | 19.16 | 11,978,669 | +0.34(+1.81%) |
Sep 28, 2010 | 18.52 | 18.88 | 18.40 | 18.82 | 9,194,708 | +0.14(+0.74%) |
Sep 27, 2010 | 18.85 | 18.89 | 18.66 | 18.69 | 6,658,633 | -0.07(-0.38%) |
Sep 24, 2010 | 18.93 | 18.97 | 18.69 | 18.76 | 9,098,017 | +0.14(+0.74%) |
Sep 23, 2010 | 18.61 | 18.85 | 18.36 | 18.62 | 12,019,455 | -0.18(-0.95%) |
Sep 22, 2010 | 19.22 | 19.33 | 18.75 | 18.80 | 8,229,217 | -0.33(-1.75%) |
Sep 21, 2010 | 19.43 | 19.43 | 18.98 | 19.13 | 9,687,149 | -0.26(-1.33%) |
Sep 20, 2010 | 19.18 | 19.56 | 19.10 | 19.39 | 5,695,016 | +0.21(+1.09%) |
Sep 17, 2010 | 19.18 | 19.40 | 19.07 | 19.18 | 7,034,770 | -0.37(-1.89%) |
Sep 15, 2010 | 19.51 | 19.62 | 19.38 | 19.55 | 5,046,813 | -0.17(-0.85%) |
Sep 14, 2010 | 19.85 | 19.98 | 19.65 | 19.72 | 6,056,777 | -0.16(-0.78%) |
Sep 13, 2010 | 19.93 | 20.02 | 19.76 | 19.88 | 6,502,407 | +0.22(+1.09%) |
Sep 10, 2010 | 19.65 | 19.73 | 19.52 | 19.66 | 8,256,290 | +0.17(+0.89%) |
Sep 09, 2010 | 19.46 | 19.77 | 19.35 | 19.49 | 8,107,029 | +0.34(+1.78%) |
Sep 08, 2010 | 19.19 | 19.39 | 19.10 | 19.15 | 5,944,539 | +0.07(+0.34%) |
Sep 07, 2010 | 19.29 | 19.36 | 19.03 | 19.08 | 6,466,146 | -0.39(-2.00%) |
Sep 03, 2010 | 19.36 | 19.60 | 19.36 | 19.47 | 9,018,407 | +0.30(+1.59%) |
Sep 02, 2010 | 19.06 | 19.25 | 19.02 | 19.16 | 210 | +0.03(+0.16%) |