Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.46 | 19.67 | 19.42 | 19.61 | 9,339,601 | -0.23(-1.14%) |
Nov 29, 2010 | 19.92 | 19.96 | 19.56 | 19.84 | 6,583,330 | -0.36(-1.78%) |
Nov 26, 2010 | 20.13 | 20.28 | 20.07 | 20.19 | 2,084,838 | +0.17(+0.84%) |
Nov 24, 2010 | 19.82 | 20.03 | 20.03 | 20.03 | 4,704,194 | +0.04(+0.21%) |
Nov 23, 2010 | 20.09 | 20.13 | 19.89 | 19.98 | 6,176,329 | -0.50(-2.43%) |
Nov 22, 2010 | 20.41 | 20.56 | 20.28 | 20.48 | 4,275,691 | -0.09(-0.45%) |
Nov 19, 2010 | 20.46 | 20.59 | 20.32 | 20.57 | 3,974,785 | -0.05(-0.22%) |
Nov 18, 2010 | 20.55 | 20.67 | 20.52 | 20.62 | 3,789,781 | +0.35(+1.72%) |
Nov 17, 2010 | 20.06 | 20.39 | 20.04 | 20.27 | 8,829,772 | +0.53(+2.67%) |
Nov 16, 2010 | 20.03 | 20.06 | 19.71 | 19.74 | 7,773,657 | -0.35(-1.76%) |
Nov 15, 2010 | 20.17 | 20.24 | 20.08 | 20.10 | 3,898,462 | -0.20(-0.98%) |
Nov 12, 2010 | 20.25 | 20.31 | 20.15 | 20.30 | 4,281,996 | -0.07(-0.33%) |
Nov 11, 2010 | 20.36 | 20.39 | 20.28 | 20.36 | 3,463,091 | -0.08(-0.38%) |
Nov 10, 2010 | 20.42 | 20.44 | 20.16 | 20.44 | 7,786,447 | +0.15(+0.73%) |
Nov 09, 2010 | 20.53 | 20.55 | 20.20 | 20.29 | 5,775,093 | -0.46(-2.20%) |
Nov 08, 2010 | 20.86 | 20.86 | 20.70 | 20.75 | 3,332,218 | -0.18(-0.86%) |
Nov 05, 2010 | 20.93 | 21.00 | 20.83 | 20.93 | 8,932,248 | +0.41(+2.00%) |
Nov 04, 2010 | 20.33 | 20.61 | 20.27 | 20.52 | 7,523,235 | +0.40(+2.01%) |
Nov 03, 2010 | 20.08 | 20.14 | 19.88 | 20.11 | 5,750,351 | +0.11(+0.54%) |
Nov 02, 2010 | 20.16 | 20.19 | 19.98 | 20.00 | 4,468,985 | -0.13(-0.66%) |
Nov 01, 2010 | 20.21 | 20.26 | 20.04 | 20.14 | 6,679,410 | +0.14(+0.69%) |
Oct 29, 2010 | 20.17 | 20.18 | 19.99 | 20.00 | 4,386,885 | -0.17(-0.86%) |
Oct 28, 2010 | 20.29 | 20.35 | 20.07 | 20.17 | 3,911,255 | +0.01(+0.05%) |
Oct 27, 2010 | 20.17 | 20.31 | 20.06 | 20.16 | 5,347,005 | -0.23(-1.11%) |
Oct 25, 2010 | 20.61 | 20.74 | 20.39 | 20.39 | 3,760,614 | +0.02(+0.10%) |
Oct 22, 2010 | 20.43 | 20.47 | 20.31 | 20.37 | 2,475,735 | -0.12(-0.57%) |
Oct 21, 2010 | 20.30 | 20.52 | 20.29 | 20.49 | 5,463,312 | -0.21(-1.03%) |
Oct 20, 2010 | 20.52 | 20.82 | 20.47 | 20.70 | 3,000,898 | +0.10(+0.49%) |
Oct 19, 2010 | 20.56 | 20.70 | 20.49 | 20.60 | 3,255,640 | -0.46(-2.16%) |
Oct 18, 2010 | 20.98 | 21.10 | 20.96 | 21.05 | 2,225,367 | +0.05(+0.22%) |
Oct 15, 2010 | 21.13 | 21.13 | 20.85 | 21.01 | 3,978,061 | -0.06(-0.29%) |
Oct 14, 2010 | 21.26 | 21.30 | 21.00 | 21.07 | 6,192,640 | -0.11(-0.50%) |
Oct 13, 2010 | 21.07 | 21.21 | 20.99 | 21.17 | 3,105,573 | +0.20(+0.97%) |
Oct 12, 2010 | 20.97 | 21.01 | 20.82 | 20.97 | 2,373,987 | +0.01(+0.05%) |
Oct 11, 2010 | 21.10 | 21.13 | 20.91 | 20.96 | 2,714,890 | -0.11(-0.53%) |
Oct 08, 2010 | 21.07 | 21.14 | 20.91 | 21.07 | 4,608,699 | +0.24(+1.14%) |
Oct 07, 2010 | 21.00 | 21.00 | 20.78 | 20.84 | 4,140,989 | +0.24(+1.15%) |
Oct 06, 2010 | 20.48 | 20.60 | 20.45 | 20.60 | 2,889,449 | +0.09(+0.42%) |
Oct 05, 2010 | 20.38 | 20.57 | 20.35 | 20.51 | 20,643 | +0.38(+1.91%) |
Oct 04, 2010 | 20.11 | 20.18 | 20.04 | 20.13 | 2,614,656 | +0.00(+0.00%) |
Oct 01, 2010 | 20.13 | 20.24 | 20.05 | 20.13 | 3,971,810 | +0.14(+0.68%) |
Sep 30, 2010 | 20.23 | 20.30 | 19.95 | 19.99 | 12,122 | -0.10(-0.50%) |
Sep 29, 2010 | 20.05 | 20.17 | 19.95 | 20.09 | 1,186 | -0.18(-0.90%) |
Sep 28, 2010 | 20.22 | 20.31 | 20.10 | 20.27 | 10,568 | -0.12(-0.57%) |
Sep 27, 2010 | 20.44 | 20.53 | 20.34 | 20.39 | 5,061,050 | -0.08(-0.40%) |
Sep 24, 2010 | 20.16 | 20.48 | 20.13 | 20.47 | 4,802,258 | +0.53(+2.64%) |
Sep 23, 2010 | 19.96 | 20.49 | 19.73 | 19.95 | 64,795 | -0.36(-1.79%) |
Sep 22, 2010 | 20.17 | 20.35 | 20.14 | 20.31 | 4,702,724 | -0.10(-0.50%) |
Sep 21, 2010 | 20.35 | 20.48 | 20.23 | 20.41 | 18,227 | +0.01(+0.05%) |
Sep 20, 2010 | 20.29 | 20.40 | 20.24 | 20.40 | 3,566,136 | +0.26(+1.28%) |
Sep 17, 2010 | 20.14 | 20.34 | 20.12 | 20.14 | 1,613,567 | -0.11(-0.55%) |
Sep 15, 2010 | 20.11 | 20.35 | 20.07 | 20.25 | 2,661,529 | +0.14(+0.68%) |
Sep 14, 2010 | 20.02 | 20.21 | 19.96 | 20.12 | 14,850 | +0.15(+0.73%) |
Sep 13, 2010 | 20.06 | 20.08 | 19.92 | 19.97 | 2,364,911 | +0.02(+0.10%) |
Sep 10, 2010 | 19.92 | 19.98 | 19.86 | 19.95 | 1,948,963 | -0.03(-0.15%) |
Sep 09, 2010 | 19.84 | 20.01 | 19.78 | 19.98 | 11,723 | +0.20(+1.02%) |
Sep 08, 2010 | 19.79 | 19.97 | 19.75 | 19.78 | 18,648 | +0.10(+0.49%) |
Sep 07, 2010 | 19.45 | 19.71 | 19.43 | 19.68 | 2,686 | -0.19(-0.97%) |
Sep 03, 2010 | 19.79 | 19.88 | 19.74 | 19.87 | 3,969,572 | +0.17(+0.87%) |
Sep 02, 2010 | 19.65 | 19.73 | 19.61 | 19.70 | 51,410 | +0.09(+0.44%) |