Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.45 | 21.67 | 21.23 | 21.36 | 7,726,720 | -0.29(-1.36%) |
Nov 29, 2010 | 21.68 | 21.86 | 21.36 | 21.65 | 3,040,510 | -0.16(-0.73%) |
Nov 26, 2010 | 21.81 | 21.96 | 21.73 | 21.81 | 1,340,405 | -0.13(-0.57%) |
Nov 24, 2010 | 20.82 | 21.93 | 21.93 | 21.93 | 7,611,867 | +1.16(+5.57%) |
Nov 23, 2010 | 20.49 | 20.79 | 20.37 | 20.78 | 3,907,749 | -0.07(-0.32%) |
Nov 22, 2010 | 20.09 | 20.88 | 19.96 | 20.84 | 4,273,933 | +0.60(+2.99%) |
Nov 19, 2010 | 19.99 | 20.26 | 19.77 | 20.24 | 3,738,601 | +0.27(+1.34%) |
Nov 18, 2010 | 19.52 | 20.11 | 19.30 | 19.97 | 4,657,095 | +0.75(+3.88%) |
Nov 17, 2010 | 18.88 | 19.46 | 18.75 | 19.22 | 3,192,034 | +0.46(+2.46%) |
Nov 16, 2010 | 19.10 | 19.30 | 18.52 | 18.76 | 6,261,756 | -0.49(-2.53%) |
Nov 15, 2010 | 19.46 | 19.69 | 19.24 | 19.25 | 3,624,240 | -0.17(-0.86%) |
Nov 12, 2010 | 19.40 | 19.74 | 19.06 | 19.42 | 3,971,743 | -0.15(-0.77%) |
Nov 11, 2010 | 19.72 | 19.72 | 19.31 | 19.57 | 5,877,930 | -0.40(-2.02%) |
Nov 10, 2010 | 19.80 | 20.01 | 19.57 | 19.97 | 4,449,262 | +0.00(+0.00%) |
Nov 09, 2010 | 20.03 | 20.13 | 19.85 | 19.97 | 6,222,543 | -0.06(-0.29%) |
Nov 08, 2010 | 19.83 | 20.09 | 19.38 | 20.03 | 9,157,262 | -0.25(-1.24%) |
Nov 05, 2010 | 19.94 | 20.71 | 19.80 | 20.28 | 9,742,577 | +0.41(+2.07%) |
Nov 04, 2010 | 19.57 | 19.90 | 19.27 | 19.87 | 6,069,968 | +0.77(+4.04%) |
Nov 03, 2010 | 19.32 | 19.34 | 18.89 | 19.10 | 6,368,493 | -0.22(-1.13%) |
Nov 02, 2010 | 19.21 | 19.51 | 19.06 | 19.32 | 3,218,029 | +0.34(+1.81%) |
Nov 01, 2010 | 19.31 | 19.51 | 18.79 | 18.97 | 3,710,957 | -0.26(-1.35%) |
Oct 29, 2010 | 19.01 | 19.38 | 18.87 | 19.23 | 3,401,750 | +0.20(+1.06%) |
Oct 28, 2010 | 19.30 | 19.35 | 18.73 | 19.03 | 3,101,220 | -0.14(-0.74%) |
Oct 27, 2010 | 18.22 | 19.26 | 18.18 | 19.17 | 6,551,823 | +0.74(+4.01%) |
Oct 25, 2010 | 18.07 | 18.54 | 18.04 | 18.44 | 3,432,720 | +0.41(+2.28%) |
Oct 22, 2010 | 17.47 | 18.12 | 17.45 | 18.02 | 4,344,559 | +0.65(+3.72%) |
Oct 21, 2010 | 18.12 | 18.14 | 16.98 | 17.38 | 7,769,100 | -0.67(-3.72%) |
Oct 20, 2010 | 17.90 | 18.20 | 17.76 | 18.05 | 2,023,846 | +0.20(+1.13%) |
Oct 19, 2010 | 17.79 | 18.17 | 17.63 | 17.85 | 4,039,818 | -0.30(-1.66%) |
Oct 18, 2010 | 18.43 | 18.46 | 18.03 | 18.15 | 3,685,503 | -0.16(-0.87%) |
Oct 15, 2010 | 18.13 | 18.44 | 17.95 | 18.31 | 6,632,198 | +0.42(+2.35%) |
Oct 14, 2010 | 17.83 | 18.01 | 17.57 | 17.89 | 4,701,002 | +0.06(+0.33%) |
Oct 13, 2010 | 17.97 | 18.03 | 17.66 | 17.83 | 4,074,671 | +0.03(+0.19%) |
Oct 12, 2010 | 17.30 | 17.97 | 17.16 | 17.80 | 4,380,166 | +0.59(+3.41%) |
Oct 11, 2010 | 17.19 | 17.73 | 17.16 | 17.21 | 2,935,300 | +0.01(+0.05%) |
Oct 08, 2010 | 16.88 | 17.29 | 16.66 | 17.20 | 2,938,865 | +0.35(+2.09%) |
Oct 07, 2010 | 17.02 | 17.07 | 16.63 | 16.85 | 4,420,771 | -0.08(-0.45%) |
Oct 06, 2010 | 17.60 | 17.61 | 16.76 | 16.93 | 5,437,301 | -0.65(-3.68%) |
Oct 05, 2010 | 17.29 | 17.74 | 17.13 | 17.57 | 5,436,312 | +0.54(+3.15%) |
Oct 04, 2010 | 17.22 | 17.30 | 16.82 | 17.03 | 3,631,320 | -0.29(-1.69%) |
Oct 01, 2010 | 17.50 | 17.66 | 17.13 | 17.33 | 4,182,394 | -0.02(-0.10%) |
Sep 30, 2010 | 17.74 | 17.87 | 17.25 | 17.34 | 4,973,829 | -0.22(-1.24%) |
Sep 29, 2010 | 17.62 | 17.97 | 17.51 | 17.56 | 5,589,438 | -0.13(-0.76%) |
Sep 28, 2010 | 17.53 | 17.75 | 17.29 | 17.70 | 4,744,471 | +0.18(+1.01%) |
Sep 27, 2010 | 17.50 | 17.76 | 17.29 | 17.52 | 4,939,022 | +0.03(+0.14%) |
Sep 24, 2010 | 17.02 | 17.51 | 17.02 | 17.50 | 5,109,736 | +0.74(+4.41%) |
Sep 23, 2010 | 16.56 | 17.33 | 16.47 | 16.76 | 6,933,363 | +0.05(+0.30%) |
Sep 22, 2010 | 16.59 | 16.77 | 16.34 | 16.71 | 7,064,890 | +0.13(+0.81%) |
Sep 21, 2010 | 16.51 | 16.77 | 16.08 | 16.57 | 11,583,518 | -0.03(-0.20%) |
Sep 20, 2010 | 16.55 | 16.74 | 16.41 | 16.61 | 6,074,327 | +0.08(+0.46%) |
Sep 17, 2010 | 16.49 | 16.72 | 16.48 | 16.53 | 7,250,661 | +0.37(+2.28%) |
Sep 15, 2010 | 15.99 | 16.29 | 15.90 | 16.16 | 5,477,352 | +0.08(+0.47%) |
Sep 14, 2010 | 15.77 | 16.14 | 15.42 | 16.09 | 5,262,232 | +0.32(+2.02%) |
Sep 13, 2010 | 15.54 | 15.83 | 15.52 | 15.77 | 3,820,308 | +0.38(+2.45%) |
Sep 10, 2010 | 15.78 | 15.80 | 15.17 | 15.39 | 4,395,097 | -0.39(-2.45%) |
Sep 09, 2010 | 15.88 | 15.94 | 15.59 | 15.78 | 3,658,412 | +0.03(+0.21%) |
Sep 08, 2010 | 15.60 | 15.77 | 15.46 | 15.74 | 3,732,429 | +0.18(+1.19%) |
Sep 07, 2010 | 15.79 | 15.79 | 15.51 | 15.56 | 3,621,864 | -0.29(-1.80%) |
Sep 03, 2010 | 15.72 | 15.92 | 15.49 | 15.84 | 4,284,162 | +0.36(+2.33%) |
Sep 02, 2010 | 15.31 | 15.59 | 15.27 | 15.48 | 4,087,634 | +0.15(+0.98%) |