Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.90 | 21.11 | 20.89 | 20.97 | 35,470,384 | -0.07(-0.35%) |
Nov 29, 2010 | 21.10 | 21.13 | 20.87 | 21.04 | 33,733,432 | -0.09(-0.44%) |
Nov 26, 2010 | 21.14 | 21.22 | 21.10 | 21.14 | 13,674,826 | -0.16(-0.77%) |
Nov 24, 2010 | 21.05 | 21.30 | 21.30 | 21.30 | 24,432,502 | +0.33(+1.56%) |
Nov 23, 2010 | 21.08 | 21.10 | 20.86 | 20.98 | 26,809,138 | -0.21(-1.01%) |
Nov 22, 2010 | 21.12 | 21.20 | 20.96 | 21.19 | 50,861,592 | -0.02(-0.08%) |
Nov 19, 2010 | 20.97 | 21.21 | 20.95 | 21.21 | 61,836,056 | +0.16(+0.75%) |
Nov 18, 2010 | 20.73 | 21.08 | 20.72 | 21.05 | 62,838,572 | +0.44(+2.11%) |
Nov 17, 2010 | 20.49 | 20.68 | 20.47 | 20.61 | 25,420,182 | +0.15(+0.71%) |
Nov 16, 2010 | 20.74 | 20.76 | 20.38 | 20.47 | 35,848,012 | -0.29(-1.40%) |
Nov 15, 2010 | 20.73 | 20.88 | 20.71 | 20.76 | 34,803,316 | +0.01(+0.06%) |
Nov 12, 2010 | 20.68 | 20.76 | 20.57 | 20.74 | 30,381,452 | +0.04(+0.19%) |
Nov 11, 2010 | 20.60 | 20.71 | 20.56 | 20.71 | 24,648,954 | +0.08(+0.40%) |
Nov 10, 2010 | 20.63 | 20.65 | 20.54 | 20.62 | 27,323,282 | -0.03(-0.14%) |
Nov 09, 2010 | 20.60 | 20.68 | 20.56 | 20.65 | 25,231,678 | +0.09(+0.46%) |
Nov 08, 2010 | 20.61 | 20.63 | 20.54 | 20.56 | 16,897,380 | -0.07(-0.36%) |
Nov 05, 2010 | 20.58 | 20.66 | 20.44 | 20.63 | 24,287,962 | +0.04(+0.21%) |
Nov 04, 2010 | 20.42 | 20.66 | 20.40 | 20.59 | 41,684,564 | +0.16(+0.81%) |
Nov 03, 2010 | 20.39 | 20.43 | 20.20 | 20.43 | 23,797,612 | +0.03(+0.15%) |
Nov 02, 2010 | 20.38 | 20.42 | 20.37 | 20.40 | 20,000,280 | +0.05(+0.24%) |
Nov 01, 2010 | 20.23 | 20.43 | 20.18 | 20.35 | 27,298,022 | +0.13(+0.64%) |
Oct 29, 2010 | 20.16 | 20.28 | 20.12 | 20.22 | 21,595,736 | +0.04(+0.18%) |
Oct 28, 2010 | 20.20 | 20.30 | 20.07 | 20.18 | 25,088,810 | +0.01(+0.03%) |
Oct 27, 2010 | 20.12 | 20.18 | 19.88 | 20.17 | 28,871,696 | +0.06(+0.29%) |
Oct 25, 2010 | 20.21 | 20.36 | 20.11 | 20.12 | 32,185,222 | -0.20(-0.97%) |
Oct 22, 2010 | 20.27 | 20.36 | 20.25 | 20.31 | 14,460,516 | +0.05(+0.23%) |
Oct 21, 2010 | 20.12 | 20.36 | 20.12 | 20.27 | 35,300,044 | +0.11(+0.52%) |
Oct 20, 2010 | 19.90 | 20.34 | 19.90 | 20.16 | 49,141,716 | +0.27(+1.34%) |
Oct 19, 2010 | 19.77 | 19.94 | 19.73 | 19.89 | 53,158,184 | +0.11(+0.57%) |
Oct 18, 2010 | 19.72 | 19.78 | 19.72 | 19.78 | 29,836,276 | +0.02(+0.10%) |
Oct 15, 2010 | 19.77 | 19.78 | 19.70 | 19.76 | 29,874,332 | +0.01(+0.05%) |
Oct 14, 2010 | 19.76 | 19.78 | 19.68 | 19.75 | 21,993,124 | -0.01(-0.05%) |
Oct 13, 2010 | 19.69 | 19.77 | 19.67 | 19.76 | 36,420,216 | +0.11(+0.57%) |
Oct 12, 2010 | 19.56 | 19.72 | 19.56 | 19.65 | 24,528,144 | +0.01(+0.07%) |
Oct 11, 2010 | 19.64 | 19.66 | 19.56 | 19.64 | 19,712,164 | +0.05(+0.25%) |
Oct 08, 2010 | 19.59 | 19.68 | 19.47 | 19.59 | 24,564,368 | -0.01(-0.05%) |
Oct 07, 2010 | 19.67 | 19.68 | 19.52 | 19.60 | 17,303 | -0.12(-0.60%) |
Oct 06, 2010 | 19.66 | 19.72 | 19.57 | 19.72 | 21,421,418 | +0.05(+0.23%) |
Oct 05, 2010 | 19.50 | 19.69 | 19.46 | 19.67 | 57,327 | +0.26(+1.32%) |
Oct 04, 2010 | 19.43 | 19.47 | 19.30 | 19.41 | 17,479,838 | -0.08(-0.41%) |
Oct 01, 2010 | 19.49 | 19.53 | 19.29 | 19.49 | 24,974,992 | +0.20(+1.03%) |
Sep 30, 2010 | 19.30 | 19.50 | 19.21 | 19.29 | 170,690 | -0.08(-0.41%) |
Sep 29, 2010 | 19.45 | 19.45 | 19.26 | 19.37 | 45,750 | -0.11(-0.58%) |
Sep 28, 2010 | 19.32 | 19.53 | 19.24 | 19.49 | 8,322 | +0.16(+0.85%) |
Sep 27, 2010 | 19.37 | 19.41 | 19.30 | 19.32 | 15,990,914 | -0.01(-0.03%) |
Sep 24, 2010 | 19.23 | 19.39 | 19.20 | 19.33 | 20,957,376 | +0.25(+1.30%) |
Sep 23, 2010 | 19.08 | 19.22 | 19.03 | 19.08 | 19,235,220 | -0.12(-0.62%) |
Sep 22, 2010 | 19.17 | 19.29 | 19.16 | 19.20 | 23,006,198 | +0.04(+0.21%) |
Sep 21, 2010 | 19.06 | 19.19 | 19.01 | 19.16 | 5,459 | +0.05(+0.24%) |
Sep 20, 2010 | 19.00 | 19.12 | 18.97 | 19.11 | 21,328,428 | +0.14(+0.71%) |
Sep 17, 2010 | 18.98 | 19.12 | 18.93 | 18.98 | 30,296,824 | +0.05(+0.24%) |
Sep 15, 2010 | 18.91 | 18.99 | 18.87 | 18.93 | 26,391,138 | -0.06(-0.30%) |
Sep 14, 2010 | 19.07 | 19.16 | 18.97 | 18.99 | 1,516 | -0.15(-0.76%) |
Sep 13, 2010 | 19.28 | 19.29 | 19.04 | 19.13 | 27,326,912 | -0.02(-0.09%) |
Sep 10, 2010 | 19.07 | 19.19 | 18.98 | 19.15 | 28,184,902 | +0.08(+0.39%) |
Sep 09, 2010 | 19.05 | 19.14 | 18.92 | 19.07 | 27,667,070 | +0.15(+0.80%) |
Sep 08, 2010 | 18.89 | 19.05 | 18.88 | 18.92 | 4,889 | +0.07(+0.35%) |
Sep 07, 2010 | 18.82 | 18.92 | 18.78 | 18.86 | 56,142 | +0.02(+0.12%) |
Sep 03, 2010 | 18.77 | 18.85 | 18.68 | 18.83 | 22,717,932 | +0.06(+0.31%) |
Sep 02, 2010 | 18.79 | 18.79 | 18.61 | 18.78 | 2,313 | +0.02(+0.12%) |