Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.79 | 25.70 | 24.69 | 25.38 | 2,479,430 | +0.46(+1.85%) |
Nov 29, 2010 | 24.55 | 25.05 | 24.25 | 24.92 | 331,100 | +0.32(+1.30%) |
Nov 26, 2010 | 24.75 | 25.09 | 24.24 | 24.60 | 172,000 | -0.37(-1.48%) |
Nov 24, 2010 | 24.95 | 24.97 | 24.97 | 24.97 | 376,015 | +0.29(+1.18%) |
Nov 23, 2010 | 24.21 | 25.09 | 24.03 | 24.68 | 600,600 | +0.11(+0.45%) |
Nov 22, 2010 | 23.57 | 24.67 | 23.21 | 24.57 | 323,331 | +0.90(+3.80%) |
Nov 19, 2010 | 23.10 | 23.86 | 22.95 | 23.67 | 537,204 | +0.43(+1.85%) |
Nov 18, 2010 | 22.95 | 23.63 | 22.87 | 23.24 | 599,753 | +0.80(+3.57%) |
Nov 17, 2010 | 23.14 | 23.49 | 22.43 | 22.44 | 416,730 | -0.71(-3.07%) |
Nov 16, 2010 | 23.49 | 23.49 | 22.25 | 23.15 | 549,411 | -0.53(-2.24%) |
Nov 15, 2010 | 24.01 | 24.87 | 23.66 | 23.68 | 613,472 | +0.02(+0.08%) |
Nov 12, 2010 | 24.80 | 25.08 | 23.59 | 23.66 | 492,213 | -1.38(-5.51%) |
Nov 11, 2010 | 23.54 | 25.31 | 23.47 | 25.04 | 848,946 | +1.20(+5.03%) |
Nov 10, 2010 | 23.37 | 23.89 | 22.23 | 23.84 | 590,984 | +0.40(+1.71%) |
Nov 09, 2010 | 23.28 | 24.37 | 23.22 | 23.44 | 667,864 | +0.44(+1.91%) |
Nov 08, 2010 | 23.37 | 23.55 | 22.85 | 23.00 | 248,067 | -0.52(-2.21%) |
Nov 05, 2010 | 23.44 | 23.58 | 22.65 | 23.52 | 430,352 | +0.08(+0.34%) |
Nov 04, 2010 | 22.47 | 23.48 | 22.35 | 23.44 | 697,582 | +1.31(+5.92%) |
Nov 03, 2010 | 21.74 | 22.21 | 21.42 | 22.13 | 310,999 | +0.06(+0.27%) |
Nov 02, 2010 | 21.41 | 22.10 | 20.75 | 22.07 | 453,613 | +0.84(+3.96%) |
Nov 01, 2010 | 21.36 | 21.90 | 20.66 | 21.23 | 596,957 | -0.04(-0.19%) |
Oct 29, 2010 | 20.72 | 21.35 | 20.51 | 21.27 | 373,373 | +0.39(+1.87%) |
Oct 28, 2010 | 21.17 | 21.19 | 20.74 | 20.88 | 242,798 | -0.05(-0.24%) |
Oct 27, 2010 | 21.15 | 21.15 | 20.67 | 20.93 | 250,095 | -0.25(-1.18%) |
Oct 25, 2010 | 21.39 | 21.53 | 20.80 | 21.18 | 506,815 | +0.00(+0.00%) |
Oct 22, 2010 | 20.67 | 21.79 | 20.51 | 21.18 | 859,888 | +0.59(+2.87%) |
Oct 21, 2010 | 20.52 | 20.86 | 20.32 | 20.59 | 388,698 | +0.30(+1.48%) |
Oct 20, 2010 | 20.27 | 20.60 | 20.24 | 20.29 | 331,295 | +0.03(+0.15%) |
Oct 19, 2010 | 20.46 | 20.82 | 20.01 | 20.26 | 886,519 | -1.40(-6.46%) |
Oct 18, 2010 | 21.39 | 21.77 | 20.61 | 21.66 | 756,952 | +0.02(+0.09%) |
Oct 15, 2010 | 22.18 | 22.35 | 21.50 | 21.64 | 488,722 | -0.42(-1.90%) |
Oct 14, 2010 | 22.40 | 22.49 | 21.98 | 22.06 | 379,330 | -0.36(-1.61%) |
Oct 13, 2010 | 22.13 | 22.55 | 22.10 | 22.42 | 301,421 | +0.41(+1.86%) |
Oct 12, 2010 | 22.60 | 22.85 | 21.94 | 22.01 | 699,472 | -0.64(-2.83%) |
Oct 11, 2010 | 22.53 | 22.91 | 22.08 | 22.65 | 548,300 | +0.04(+0.18%) |
Oct 08, 2010 | 22.61 | 22.77 | 21.78 | 22.61 | 1,032,797 | +0.88(+4.05%) |
Oct 07, 2010 | 21.25 | 21.73 | 20.97 | 21.73 | 956 | +0.68(+3.23%) |
Oct 06, 2010 | 20.86 | 21.10 | 20.34 | 21.05 | 671,049 | +0.23(+1.10%) |
Oct 05, 2010 | 19.84 | 20.93 | 19.84 | 20.82 | 164 | +1.24(+6.33%) |
Oct 04, 2010 | 19.86 | 20.04 | 19.22 | 19.58 | 519,107 | -0.40(-2.00%) |
Oct 01, 2010 | 19.98 | 20.06 | 18.99 | 19.98 | 705,703 | +0.61(+3.15%) |
Sep 30, 2010 | 19.37 | 19.55 | 18.34 | 19.37 | 891,422 | +0.51(+2.70%) |
Sep 29, 2010 | 17.85 | 19.09 | 17.85 | 18.86 | 578,699 | +0.93(+5.19%) |
Sep 28, 2010 | 18.04 | 18.13 | 17.32 | 17.93 | 403,555 | -0.01(-0.06%) |
Sep 27, 2010 | 17.70 | 18.38 | 17.60 | 17.94 | 476,472 | +0.22(+1.24%) |
Sep 24, 2010 | 17.06 | 17.97 | 17.00 | 17.72 | 510,517 | +0.82(+4.85%) |
Sep 23, 2010 | 17.49 | 17.67 | 16.74 | 16.90 | 3,178 | -0.58(-3.32%) |
Sep 22, 2010 | 18.14 | 18.30 | 17.46 | 17.48 | 379,225 | -0.61(-3.37%) |
Sep 21, 2010 | 18.10 | 18.40 | 18.07 | 18.09 | 100 | -0.02(-0.11%) |
Sep 20, 2010 | 18.30 | 18.45 | 18.04 | 18.11 | 241,301 | -0.12(-0.66%) |
Sep 17, 2010 | 18.23 | 18.23 | 17.66 | 18.23 | 594,734 | +0.48(+2.70%) |
Sep 15, 2010 | 17.40 | 17.84 | 17.30 | 17.75 | 456,350 | +0.21(+1.20%) |
Sep 14, 2010 | 17.40 | 17.64 | 17.10 | 17.54 | 335,041 | +0.06(+0.34%) |
Sep 13, 2010 | 17.73 | 17.90 | 17.33 | 17.48 | 246,571 | -0.23(-1.30%) |
Sep 10, 2010 | 18.22 | 18.22 | 17.68 | 17.71 | 220,830 | -0.34(-1.88%) |
Sep 09, 2010 | 17.98 | 18.25 | 17.88 | 18.05 | 300 | +0.24(+1.35%) |
Sep 08, 2010 | 17.72 | 17.96 | 17.72 | 17.81 | 309 | +0.11(+0.62%) |
Sep 07, 2010 | 17.90 | 17.99 | 17.52 | 17.70 | 156,909 | -0.29(-1.61%) |
Sep 03, 2010 | 18.00 | 18.15 | 17.87 | 17.99 | 243,786 | +0.12(+0.67%) |
Sep 02, 2010 | 17.43 | 18.17 | 17.27 | 17.87 | 312 | +0.40(+2.29%) |
Sep 01, 2010 | 16.58 | 17.95 | 16.51 | 17.47 | 436,356 | +0.96(+5.81%) |
Aug 31, 2010 | 16.51 | 16.65 | 16.41 | 16.51 | 1,215 | -0.14(-0.84%) |
Aug 30, 2010 | 16.39 | 16.82 | 16.39 | 16.65 | 157,439 | +0.15(+0.91%) |
Aug 27, 2010 | 16.50 | 16.61 | 16.12 | 16.50 | 227,918 | +0.06(+0.36%) |
Aug 26, 2010 | 16.77 | 17.00 | 16.20 | 16.44 | 281,269 | -0.33(-1.97%) |
Aug 25, 2010 | 17.12 | 17.15 | 16.05 | 16.77 | 631,785 | -0.48(-2.78%) |
Aug 24, 2010 | 17.01 | 17.33 | 16.99 | 17.25 | 275,538 | -0.05(-0.29%) |
Aug 23, 2010 | 16.96 | 17.37 | 16.96 | 17.30 | 176,756 | +0.30(+1.76%) |
Aug 20, 2010 | 16.95 | 17.19 | 16.90 | 17.00 | 284,062 | -0.02(-0.12%) |
Aug 19, 2010 | 17.06 | 17.17 | 16.95 | 17.02 | 208 | -0.12(-0.70%) |
Aug 18, 2010 | 17.34 | 17.39 | 17.06 | 17.14 | 345 | -0.36(-2.06%) |
Aug 17, 2010 | 17.45 | 17.75 | 17.36 | 17.50 | 265 | +0.13(+0.75%) |
Aug 16, 2010 | 17.74 | 17.74 | 17.20 | 17.37 | 205,008 | -0.37(-2.09%) |
Aug 13, 2010 | 17.74 | 18.09 | 17.44 | 17.74 | 311,433 | +0.33(+1.90%) |
Aug 12, 2010 | 16.90 | 17.52 | 16.84 | 17.41 | 521,403 | +0.43(+2.53%) |
Aug 11, 2010 | 17.50 | 17.50 | 16.90 | 16.98 | 374,285 | -0.70(-3.96%) |
Aug 10, 2010 | 17.59 | 17.85 | 17.25 | 17.68 | 2,877 | -0.17(-0.95%) |
Aug 09, 2010 | 18.20 | 18.28 | 17.60 | 17.85 | 202,141 | -0.26(-1.44%) |
Aug 06, 2010 | 18.11 | 18.30 | 17.34 | 18.11 | 436,600 | -0.02(-0.11%) |
Aug 05, 2010 | 18.74 | 18.74 | 18.01 | 18.13 | 744,565 | -0.33(-1.79%) |
Aug 04, 2010 | 18.23 | 18.74 | 18.15 | 18.46 | 640 | +0.48(+2.67%) |
Aug 03, 2010 | 17.65 | 18.29 | 17.65 | 17.98 | 147 | +0.23(+1.30%) |
Aug 02, 2010 | 17.30 | 17.85 | 17.30 | 17.75 | 377,600 | +0.55(+3.20%) |
Jul 30, 2010 | 17.30 | 17.55 | 17.00 | 17.20 | 620,717 | -0.18(-1.04%) |
Jul 29, 2010 | 17.17 | 17.66 | 17.11 | 17.38 | 689,958 | +0.19(+1.11%) |
Jul 28, 2010 | 16.57 | 17.44 | 16.50 | 17.19 | 830,913 | +0.88(+5.40%) |
Jul 27, 2010 | 16.84 | 17.30 | 16.20 | 16.31 | 886,054 | -0.37(-2.22%) |
Jul 26, 2010 | 16.67 | 16.93 | 16.21 | 16.68 | 737,382 | -0.05(-0.30%) |
Jul 23, 2010 | 17.12 | 17.18 | 16.44 | 16.73 | 705,000 | -0.31(-1.82%) |
Jul 22, 2010 | 16.61 | 17.53 | 16.61 | 17.04 | 949,346 | +0.52(+3.15%) |
Jul 21, 2010 | 17.00 | 17.00 | 16.50 | 16.52 | 171,941 | -0.48(-2.82%) |
Jul 20, 2010 | 16.06 | 17.11 | 16.01 | 17.00 | 216 | +0.72(+4.42%) |
Jul 19, 2010 | 16.20 | 16.40 | 15.89 | 16.28 | 298,538 | -0.02(-0.12%) |
Jul 16, 2010 | 16.30 | 16.33 | 15.41 | 16.30 | 920,091 | +0.13(+0.80%) |
Jul 15, 2010 | 16.40 | 16.45 | 16.06 | 16.17 | 257,529 | -0.22(-1.34%) |
Jul 14, 2010 | 16.00 | 16.75 | 15.96 | 16.39 | 636,375 | +0.38(+2.37%) |
Jul 13, 2010 | 15.65 | 16.19 | 15.63 | 16.01 | 1,775 | +0.37(+2.35%) |
Jul 12, 2010 | 15.85 | 15.85 | 15.44 | 15.64 | 603,800 | -0.11(-0.69%) |
Jul 09, 2010 | 15.75 | 15.79 | 14.91 | 15.75 | 253,642 | +0.56(+3.69%) |
Jul 08, 2010 | 14.83 | 15.40 | 14.80 | 15.19 | 191 | +0.41(+2.77%) |
Jul 07, 2010 | 14.40 | 14.91 | 14.40 | 14.78 | 362,063 | +0.42(+2.92%) |
Jul 06, 2010 | 14.75 | 14.80 | 14.15 | 14.36 | 167 | +0.01(+0.07%) |
Jul 02, 2010 | 14.35 | 15.00 | 14.06 | 14.35 | 283,218 | -0.07(-0.49%) |
Jul 01, 2010 | 14.50 | 14.64 | 13.88 | 14.42 | 1,433,652 | -0.08(-0.55%) |
Jun 30, 2010 | 14.67 | 14.75 | 14.26 | 14.50 | 137 | -0.10(-0.68%) |
Jun 29, 2010 | 14.80 | 14.86 | 14.50 | 14.60 | 3,640 | -0.15(-1.02%) |
Jun 25, 2010 | 14.75 | 15.17 | 14.60 | 14.75 | 405,454 | +0.05(+0.34%) |
Jun 24, 2010 | 15.16 | 15.16 | 14.50 | 14.70 | 1,722 | -0.47(-3.10%) |
Jun 23, 2010 | 15.55 | 15.62 | 15.01 | 15.17 | 826,628 | -0.39(-2.51%) |
Jun 22, 2010 | 15.75 | 15.98 | 15.46 | 15.56 | 2,914 | -0.17(-1.08%) |
Jun 21, 2010 | 17.03 | 17.03 | 15.25 | 15.73 | 2,131,327 | -0.23(-1.44%) |
Jun 18, 2010 | 15.96 | 15.98 | 14.76 | 15.96 | 3,486,476 | +1.08(+7.26%) |