Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.18 | 19.39 | 19.15 | 19.34 | 9,472,190 | -0.22(-1.14%) |
Nov 29, 2010 | 19.64 | 19.68 | 19.29 | 19.56 | 6,676,790 | -0.35(-1.78%) |
Nov 26, 2010 | 19.85 | 19.99 | 19.79 | 19.91 | 2,114,436 | +0.17(+0.84%) |
Nov 24, 2010 | 19.54 | 19.74 | 19.74 | 19.74 | 4,770,977 | +0.04(+0.21%) |
Nov 23, 2010 | 19.81 | 19.85 | 19.61 | 19.70 | 6,264,011 | -0.49(-2.43%) |
Nov 22, 2010 | 20.12 | 20.27 | 20.00 | 20.19 | 4,336,391 | -0.09(-0.45%) |
Nov 19, 2010 | 20.17 | 20.30 | 20.04 | 20.29 | 4,031,213 | -0.05(-0.22%) |
Nov 18, 2010 | 20.26 | 20.38 | 20.23 | 20.33 | 3,843,583 | +0.34(+1.72%) |
Nov 17, 2010 | 19.78 | 20.10 | 19.75 | 19.99 | 8,955,123 | +0.52(+2.67%) |
Nov 16, 2010 | 19.75 | 19.78 | 19.43 | 19.47 | 7,884,016 | -0.35(-1.76%) |
Nov 15, 2010 | 19.89 | 19.95 | 19.80 | 19.82 | 3,953,806 | -0.20(-0.98%) |
Nov 12, 2010 | 19.96 | 20.03 | 19.87 | 20.01 | 4,342,785 | -0.07(-0.33%) |
Nov 11, 2010 | 20.07 | 20.11 | 19.99 | 20.08 | 3,512,254 | -0.08(-0.38%) |
Nov 10, 2010 | 20.14 | 20.15 | 19.88 | 20.15 | 7,896,987 | +0.15(+0.73%) |
Nov 09, 2010 | 20.24 | 20.26 | 19.92 | 20.01 | 5,857,079 | -0.45(-2.20%) |
Nov 08, 2010 | 20.56 | 20.57 | 20.41 | 20.46 | 3,379,523 | -0.18(-0.86%) |
Nov 05, 2010 | 20.64 | 20.70 | 20.54 | 20.63 | 9,059,054 | +0.40(+2.00%) |
Nov 04, 2010 | 20.04 | 20.32 | 19.99 | 20.23 | 7,630,038 | +0.40(+2.01%) |
Nov 03, 2010 | 19.80 | 19.86 | 19.60 | 19.83 | 5,831,986 | +0.11(+0.54%) |
Nov 02, 2010 | 19.88 | 19.91 | 19.70 | 19.72 | 4,532,428 | -0.13(-0.66%) |
Nov 01, 2010 | 19.93 | 19.97 | 19.76 | 19.86 | 6,774,234 | +0.14(+0.69%) |
Oct 29, 2010 | 19.89 | 19.90 | 19.71 | 19.72 | 4,449,164 | -0.17(-0.86%) |
Oct 28, 2010 | 20.00 | 20.06 | 19.79 | 19.89 | 3,966,781 | +0.01(+0.05%) |
Oct 27, 2010 | 19.89 | 20.02 | 19.78 | 19.88 | 5,422,914 | -0.22(-1.11%) |
Oct 25, 2010 | 20.32 | 20.45 | 20.11 | 20.11 | 3,813,969 | +0.02(+0.10%) |
Oct 22, 2010 | 20.14 | 20.18 | 20.03 | 20.09 | 2,510,860 | -0.11(-0.57%) |
Oct 21, 2010 | 20.02 | 20.23 | 20.01 | 20.20 | 5,540,823 | -0.21(-1.03%) |
Oct 20, 2010 | 20.23 | 20.53 | 20.18 | 20.41 | 3,043,474 | +0.10(+0.49%) |
Oct 19, 2010 | 20.27 | 20.41 | 20.20 | 20.31 | 3,301,830 | -0.45(-2.16%) |
Oct 18, 2010 | 20.68 | 20.81 | 20.66 | 20.76 | 2,256,940 | +0.04(+0.22%) |
Oct 15, 2010 | 20.84 | 20.84 | 20.55 | 20.71 | 4,034,500 | -0.06(-0.29%) |
Oct 14, 2010 | 20.96 | 21.00 | 20.70 | 20.77 | 6,280,499 | -0.10(-0.50%) |
Oct 13, 2010 | 20.77 | 20.91 | 20.70 | 20.88 | 3,149,634 | +0.20(+0.96%) |
Oct 12, 2010 | 20.68 | 20.71 | 20.53 | 20.68 | 2,407,668 | +0.01(+0.05%) |
Oct 11, 2010 | 20.80 | 20.83 | 20.61 | 20.67 | 2,753,408 | -0.11(-0.53%) |
Oct 08, 2010 | 20.78 | 20.85 | 20.61 | 20.78 | 4,674,086 | +0.23(+1.14%) |
Oct 07, 2010 | 20.71 | 20.71 | 20.49 | 20.54 | 4,199,740 | +0.23(+1.15%) |
Oct 06, 2010 | 20.19 | 20.31 | 20.16 | 20.31 | 2,930,444 | +0.08(+0.42%) |
Oct 05, 2010 | 20.09 | 20.28 | 20.07 | 20.22 | 20,935 | +0.38(+1.91%) |
Oct 04, 2010 | 19.83 | 19.90 | 19.76 | 19.85 | 2,651,752 | +0.00(+0.00%) |
Oct 01, 2010 | 19.85 | 19.96 | 19.77 | 19.85 | 4,028,160 | +0.13(+0.68%) |
Sep 30, 2010 | 19.95 | 20.02 | 19.67 | 19.71 | 12,294 | -0.10(-0.50%) |
Sep 29, 2010 | 19.77 | 19.89 | 19.67 | 19.81 | 1,202 | -0.18(-0.90%) |
Sep 28, 2010 | 19.94 | 20.03 | 19.82 | 19.99 | 10,718 | -0.11(-0.57%) |
Sep 27, 2010 | 20.15 | 20.24 | 20.06 | 20.11 | 5,132,855 | -0.08(-0.40%) |
Sep 24, 2010 | 19.88 | 20.19 | 19.85 | 20.18 | 4,870,391 | +0.52(+2.64%) |
Sep 23, 2010 | 19.68 | 20.20 | 19.46 | 19.67 | 65,715 | -0.36(-1.79%) |
Sep 22, 2010 | 19.89 | 20.07 | 19.86 | 20.03 | 4,769,445 | -0.10(-0.50%) |
Sep 21, 2010 | 20.07 | 20.19 | 19.95 | 20.12 | 18,485 | +0.01(+0.05%) |
Sep 20, 2010 | 20.01 | 20.11 | 19.96 | 20.11 | 3,616,731 | +0.25(+1.28%) |
Sep 17, 2010 | 19.86 | 20.06 | 19.84 | 19.86 | 1,636,460 | -0.11(-0.55%) |
Sep 15, 2010 | 19.83 | 20.07 | 19.79 | 19.97 | 2,699,290 | +0.13(+0.68%) |
Sep 14, 2010 | 19.74 | 19.93 | 19.68 | 19.84 | 15,061 | +0.14(+0.73%) |
Sep 13, 2010 | 19.78 | 19.80 | 19.64 | 19.69 | 2,398,463 | +0.02(+0.10%) |
Sep 10, 2010 | 19.64 | 19.70 | 19.59 | 19.67 | 1,976,614 | -0.03(-0.15%) |
Sep 09, 2010 | 19.56 | 19.73 | 19.50 | 19.70 | 11,889 | +0.20(+1.02%) |
Sep 08, 2010 | 19.52 | 19.69 | 19.47 | 19.50 | 18,912 | +0.09(+0.49%) |
Sep 07, 2010 | 19.18 | 19.43 | 19.16 | 19.41 | 2,724 | -0.19(-0.97%) |
Sep 03, 2010 | 19.52 | 19.61 | 19.47 | 19.60 | 4,025,891 | +0.17(+0.87%) |
Sep 02, 2010 | 19.38 | 19.45 | 19.34 | 19.43 | 52,139 | +0.08(+0.44%) |