Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.59 | 19.84 | 19.52 | 19.62 | 4,818,878 | -0.33(-1.66%) |
Nov 29, 2010 | 19.84 | 20.02 | 19.41 | 19.95 | 4,970,870 | -0.02(-0.10%) |
Nov 26, 2010 | 19.85 | 20.08 | 19.77 | 19.97 | 1,623,744 | -0.10(-0.51%) |
Nov 24, 2010 | 19.81 | 20.07 | 20.07 | 20.07 | 3,189,736 | +0.57(+2.90%) |
Nov 23, 2010 | 19.71 | 19.79 | 19.39 | 19.50 | 4,282,960 | -0.56(-2.80%) |
Nov 22, 2010 | 20.30 | 20.37 | 19.72 | 20.06 | 5,393,761 | -0.21(-1.06%) |
Nov 19, 2010 | 19.84 | 20.28 | 19.77 | 20.28 | 3,444,777 | +0.32(+1.58%) |
Nov 18, 2010 | 19.57 | 20.11 | 19.56 | 19.96 | 4,614,279 | +0.65(+3.38%) |
Nov 17, 2010 | 19.19 | 19.46 | 19.19 | 19.31 | 4,977,136 | +0.02(+0.11%) |
Nov 16, 2010 | 19.57 | 19.57 | 19.06 | 19.29 | 7,626,715 | -0.71(-3.55%) |
Nov 15, 2010 | 20.16 | 20.36 | 19.97 | 20.00 | 5,046,087 | -0.10(-0.48%) |
Nov 12, 2010 | 20.27 | 20.47 | 19.78 | 20.10 | 5,932,812 | -0.56(-2.72%) |
Nov 11, 2010 | 20.29 | 20.69 | 20.14 | 20.66 | 4,826,503 | +0.27(+1.33%) |
Nov 10, 2010 | 20.19 | 20.40 | 19.84 | 20.39 | 4,548,479 | +0.29(+1.45%) |
Nov 09, 2010 | 20.35 | 20.43 | 19.99 | 20.10 | 5,593,448 | -0.07(-0.33%) |
Nov 08, 2010 | 19.97 | 20.28 | 19.80 | 20.16 | 4,698,702 | +0.04(+0.18%) |
Nov 05, 2010 | 20.01 | 20.29 | 20.01 | 20.13 | 5,525,626 | +0.11(+0.56%) |
Nov 04, 2010 | 19.53 | 20.05 | 19.52 | 20.01 | 8,878,597 | +0.95(+5.00%) |
Nov 03, 2010 | 19.15 | 19.24 | 18.72 | 19.06 | 5,954,676 | -0.05(-0.24%) |
Nov 02, 2010 | 18.91 | 19.17 | 18.73 | 19.11 | 5,634,660 | +0.44(+2.35%) |
Nov 01, 2010 | 18.84 | 18.95 | 18.54 | 18.67 | 4,464,191 | +0.07(+0.36%) |
Oct 29, 2010 | 18.16 | 18.63 | 18.16 | 18.60 | 5,400,553 | +0.41(+2.24%) |
Oct 28, 2010 | 18.20 | 18.29 | 17.99 | 18.19 | 3,984,397 | +0.20(+1.13%) |
Oct 27, 2010 | 17.92 | 18.08 | 17.67 | 17.99 | 3,671,375 | -0.34(-1.86%) |
Oct 25, 2010 | 18.36 | 18.65 | 18.32 | 18.33 | 5,743,450 | +0.09(+0.50%) |
Oct 22, 2010 | 18.37 | 18.43 | 18.10 | 18.24 | 6,957,473 | +0.04(+0.22%) |
Oct 21, 2010 | 18.47 | 18.53 | 18.07 | 18.20 | 5,446,023 | -0.16(-0.89%) |
Oct 20, 2010 | 18.47 | 18.53 | 18.26 | 18.36 | 4,319,777 | -0.06(-0.30%) |
Oct 19, 2010 | 18.57 | 18.67 | 18.25 | 18.42 | 4,868,687 | -0.59(-3.09%) |
Oct 18, 2010 | 18.86 | 19.06 | 18.80 | 19.00 | 4,752,354 | +0.03(+0.16%) |
Oct 15, 2010 | 19.21 | 19.23 | 18.86 | 18.97 | 4,085,164 | -0.15(-0.80%) |
Oct 14, 2010 | 19.28 | 19.33 | 18.96 | 19.13 | 4,274,937 | -0.10(-0.53%) |
Oct 13, 2010 | 19.34 | 19.37 | 19.14 | 19.23 | 5,729,704 | +0.12(+0.61%) |
Oct 12, 2010 | 18.82 | 19.21 | 18.74 | 19.11 | 5,130,406 | -0.07(-0.35%) |
Oct 11, 2010 | 19.14 | 19.37 | 19.01 | 19.18 | 3,300,632 | +0.03(+0.16%) |
Oct 08, 2010 | 19.15 | 19.19 | 18.69 | 19.15 | 5,448,362 | +0.34(+1.79%) |
Oct 07, 2010 | 19.20 | 19.20 | 18.65 | 18.81 | 5,924,177 | -0.33(-1.71%) |
Oct 06, 2010 | 18.71 | 19.18 | 18.64 | 19.14 | 7,023,067 | +0.39(+2.07%) |
Oct 05, 2010 | 18.42 | 18.84 | 18.38 | 18.75 | 6,870,340 | +0.61(+3.37%) |
Oct 04, 2010 | 18.27 | 18.48 | 17.94 | 18.14 | 7,157,246 | -0.30(-1.63%) |
Oct 01, 2010 | 18.44 | 18.44 | 17.83 | 18.44 | 10,625,721 | +0.79(+4.48%) |
Sep 30, 2010 | 17.74 | 17.84 | 17.21 | 17.65 | 8,860,610 | +0.14(+0.79%) |
Sep 29, 2010 | 17.11 | 17.60 | 17.10 | 17.51 | 539 | +0.38(+2.20%) |
Sep 28, 2010 | 16.92 | 17.15 | 16.70 | 17.13 | 4,401,836 | +0.18(+1.08%) |
Sep 27, 2010 | 16.96 | 17.05 | 16.81 | 16.95 | 3,670,155 | +0.07(+0.42%) |
Sep 24, 2010 | 16.57 | 16.95 | 16.39 | 16.88 | 7,505,806 | +0.56(+3.41%) |
Sep 23, 2010 | 16.41 | 16.54 | 16.25 | 16.32 | 5,508,386 | -0.30(-1.78%) |
Sep 22, 2010 | 17.03 | 17.18 | 16.58 | 16.62 | 5,690,825 | -0.45(-2.63%) |
Sep 21, 2010 | 17.13 | 17.17 | 16.88 | 17.07 | 5,234,622 | -0.09(-0.54%) |
Sep 20, 2010 | 16.97 | 17.23 | 16.79 | 17.16 | 3,265,328 | +0.22(+1.33%) |
Sep 17, 2010 | 16.93 | 17.17 | 16.69 | 16.93 | 4,019,578 | -0.06(-0.33%) |
Sep 15, 2010 | 17.08 | 17.12 | 16.91 | 16.99 | 5,216,563 | -0.27(-1.54%) |
Sep 14, 2010 | 17.21 | 17.39 | 16.96 | 17.26 | 4,682,322 | -0.05(-0.26%) |
Sep 13, 2010 | 17.04 | 17.36 | 16.86 | 17.30 | 6,613,904 | +0.54(+3.24%) |
Sep 10, 2010 | 16.97 | 17.01 | 16.61 | 16.76 | 7,080,767 | -0.15(-0.87%) |
Sep 09, 2010 | 17.07 | 17.17 | 16.82 | 16.90 | 3,713,305 | +0.09(+0.51%) |
Sep 08, 2010 | 16.92 | 17.08 | 16.78 | 16.82 | 3,748,489 | -0.04(-0.24%) |
Sep 07, 2010 | 17.20 | 17.25 | 16.75 | 16.86 | 3,763,796 | -0.44(-2.52%) |
Sep 03, 2010 | 17.37 | 17.62 | 17.18 | 17.30 | 3,982,711 | +0.14(+0.83%) |
Sep 02, 2010 | 16.96 | 17.15 | 16.84 | 17.15 | 3,585,061 | +0.21(+1.23%) |