Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 18.66 | 18.91 | 18.65 | 18.76 | 22,825,884 | -0.28(-1.45%) |
Nov 29, 2010 | 18.93 | 19.07 | 18.76 | 19.04 | 25,543,590 | -0.16(-0.83%) |
Nov 26, 2010 | 19.20 | 19.34 | 19.13 | 19.19 | 7,794,693 | -0.25(-1.30%) |
Nov 24, 2010 | 19.32 | 19.45 | 19.45 | 19.45 | 12,702,246 | +0.27(+1.42%) |
Nov 23, 2010 | 19.34 | 19.37 | 19.09 | 19.18 | 20,335,484 | -0.35(-1.80%) |
Nov 22, 2010 | 19.44 | 19.60 | 19.23 | 19.53 | 13,971,390 | -0.18(-0.93%) |
Nov 19, 2010 | 19.54 | 19.71 | 19.38 | 19.71 | 11,639,885 | -0.08(-0.43%) |
Nov 18, 2010 | 19.76 | 19.87 | 19.69 | 19.79 | 12,008,940 | +0.29(+1.47%) |
Nov 17, 2010 | 19.41 | 19.65 | 19.39 | 19.51 | 14,111,657 | -0.08(-0.43%) |
Nov 16, 2010 | 19.93 | 19.93 | 19.38 | 19.59 | 21,608,052 | -0.82(-4.00%) |
Nov 15, 2010 | 20.45 | 20.47 | 20.17 | 20.41 | 14,309,764 | +0.25(+1.24%) |
Nov 12, 2010 | 20.33 | 20.47 | 20.08 | 20.16 | 14,010,468 | -0.32(-1.58%) |
Nov 11, 2010 | 20.30 | 20.55 | 20.29 | 20.48 | 16,692,850 | +0.07(+0.34%) |
Nov 10, 2010 | 20.28 | 20.42 | 20.02 | 20.41 | 24,973,746 | +0.25(+1.23%) |
Nov 09, 2010 | 20.73 | 20.81 | 20.11 | 20.17 | 35,128,756 | -0.06(-0.30%) |
Nov 08, 2010 | 20.24 | 20.33 | 20.12 | 20.23 | 20,262,800 | -0.31(-1.51%) |
Nov 05, 2010 | 20.43 | 20.62 | 20.32 | 20.54 | 19,417,958 | -0.06(-0.27%) |
Nov 04, 2010 | 20.24 | 20.61 | 20.15 | 20.59 | 34,729,012 | +0.72(+3.63%) |
Nov 03, 2010 | 19.98 | 20.04 | 19.65 | 19.87 | 34,530,764 | +0.45(+2.29%) |
Nov 02, 2010 | 19.36 | 19.55 | 19.30 | 19.42 | 21,827,734 | +0.30(+1.59%) |
Nov 01, 2010 | 19.22 | 19.31 | 19.04 | 19.12 | 12,450,844 | -0.01(-0.07%) |
Oct 29, 2010 | 19.02 | 19.23 | 18.97 | 19.13 | 11,393,826 | +0.09(+0.49%) |
Oct 28, 2010 | 19.06 | 19.39 | 18.86 | 19.04 | 36,617,412 | +0.23(+1.25%) |
Oct 27, 2010 | 18.84 | 18.88 | 18.56 | 18.81 | 25,822,592 | -0.05(-0.27%) |
Oct 25, 2010 | 19.04 | 19.09 | 18.86 | 18.86 | 11,320,532 | -0.14(-0.72%) |
Oct 22, 2010 | 19.03 | 19.22 | 18.86 | 18.99 | 14,550,283 | -0.07(-0.37%) |
Oct 21, 2010 | 19.17 | 19.33 | 18.97 | 19.06 | 16,091,249 | -0.21(-1.09%) |
Oct 20, 2010 | 19.19 | 19.46 | 19.18 | 19.27 | 14,903,578 | +0.07(+0.39%) |
Oct 19, 2010 | 18.95 | 19.40 | 18.94 | 19.20 | 21,521,080 | -0.26(-1.33%) |
Oct 18, 2010 | 19.07 | 19.57 | 18.96 | 19.46 | 22,658,460 | +0.41(+2.14%) |
Oct 15, 2010 | 19.19 | 19.28 | 18.95 | 19.05 | 19,257,500 | -0.19(-0.98%) |
Oct 14, 2010 | 19.30 | 19.40 | 19.21 | 19.24 | 14,397,301 | -0.18(-0.94%) |
Oct 13, 2010 | 19.41 | 19.58 | 19.34 | 19.42 | 14,831,172 | +0.07(+0.36%) |
Oct 12, 2010 | 19.11 | 19.48 | 19.02 | 19.35 | 17,795,474 | +0.01(+0.05%) |
Oct 11, 2010 | 19.38 | 19.47 | 19.31 | 19.34 | 11,541,217 | -0.32(-1.62%) |
Oct 08, 2010 | 19.66 | 19.69 | 19.41 | 19.66 | 12,811,932 | +0.19(+0.96%) |
Oct 07, 2010 | 19.59 | 19.73 | 19.38 | 19.47 | 895 | -0.04(-0.22%) |
Oct 06, 2010 | 19.53 | 19.59 | 19.35 | 19.51 | 14,215,167 | +0.13(+0.68%) |
Oct 05, 2010 | 19.30 | 19.47 | 19.19 | 19.38 | 21,699 | +0.24(+1.25%) |
Oct 04, 2010 | 19.44 | 19.49 | 19.10 | 19.14 | 21,662,404 | -0.53(-2.69%) |
Oct 01, 2010 | 19.67 | 19.70 | 19.57 | 19.67 | 44,120,228 | +0.37(+1.89%) |
Sep 30, 2010 | 19.21 | 19.37 | 18.92 | 19.31 | 48,464,548 | +0.55(+2.93%) |
Sep 29, 2010 | 18.43 | 18.90 | 18.61 | 18.76 | 19,931 | +0.33(+1.81%) |
Sep 28, 2010 | 17.93 | 18.66 | 17.75 | 18.43 | 30,113 | +0.27(+1.50%) |
Sep 27, 2010 | 18.00 | 18.22 | 17.93 | 18.15 | 21,482,354 | +0.12(+0.65%) |
Sep 24, 2010 | 17.94 | 18.07 | 17.92 | 18.04 | 13,871,931 | +0.15(+0.87%) |
Sep 23, 2010 | 17.81 | 17.98 | 17.75 | 17.88 | 1,810 | +0.02(+0.10%) |
Sep 22, 2010 | 17.98 | 18.13 | 17.85 | 17.86 | 13,487,779 | -0.23(-1.30%) |
Sep 21, 2010 | 18.19 | 18.28 | 17.98 | 18.10 | 571 | -0.04(-0.23%) |
Sep 20, 2010 | 17.99 | 18.19 | 17.87 | 18.14 | 17,953,188 | +0.30(+1.71%) |
Sep 17, 2010 | 17.83 | 17.94 | 17.58 | 17.83 | 14,762,435 | -0.07(-0.39%) |
Sep 15, 2010 | 17.86 | 17.94 | 17.71 | 17.90 | 14,562,067 | -0.16(-0.88%) |
Sep 14, 2010 | 18.05 | 18.22 | 18.04 | 18.06 | 1,413 | +0.08(+0.44%) |
Sep 13, 2010 | 17.98 | 18.08 | 17.88 | 17.98 | 18,230,184 | +0.06(+0.34%) |
Sep 10, 2010 | 17.79 | 17.96 | 17.73 | 17.92 | 16,431,948 | +0.09(+0.53%) |
Sep 09, 2010 | 18.12 | 18.13 | 17.71 | 17.83 | 3,522 | -0.16(-0.91%) |
Sep 08, 2010 | 17.96 | 18.09 | 17.92 | 17.99 | 16,125 | +0.55(+3.17%) |
Sep 07, 2010 | 17.68 | 17.70 | 17.41 | 17.44 | 5,117 | -0.11(-0.64%) |
Sep 03, 2010 | 17.22 | 17.55 | 17.22 | 17.55 | 20,419,594 | +0.40(+2.35%) |
Sep 02, 2010 | 16.89 | 17.15 | 16.89 | 17.15 | 11,273 | +0.19(+1.13%) |