Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 21.75 | 21.97 | 21.52 | 21.65 | 7,620,904 | -0.30(-1.36%) |
Nov 29, 2010 | 21.98 | 22.16 | 21.65 | 21.95 | 2,998,870 | -0.16(-0.73%) |
Nov 26, 2010 | 22.11 | 22.26 | 22.04 | 22.11 | 1,322,048 | -0.13(-0.57%) |
Nov 24, 2010 | 21.11 | 22.24 | 22.24 | 22.24 | 7,507,624 | +1.17(+5.57%) |
Nov 23, 2010 | 20.78 | 21.07 | 20.65 | 21.07 | 3,854,233 | -0.07(-0.32%) |
Nov 22, 2010 | 20.37 | 21.17 | 20.24 | 21.13 | 4,215,402 | +0.61(+2.98%) |
Nov 19, 2010 | 20.27 | 20.54 | 20.04 | 20.52 | 3,687,401 | +0.27(+1.34%) |
Nov 18, 2010 | 19.79 | 20.39 | 19.57 | 20.25 | 4,593,317 | +0.76(+3.88%) |
Nov 17, 2010 | 19.14 | 19.73 | 19.01 | 19.49 | 3,148,319 | +0.47(+2.46%) |
Nov 16, 2010 | 19.36 | 19.57 | 18.78 | 19.02 | 6,176,003 | -0.49(-2.53%) |
Nov 15, 2010 | 19.73 | 19.96 | 19.51 | 19.52 | 3,574,606 | -0.17(-0.86%) |
Nov 12, 2010 | 19.67 | 20.01 | 19.33 | 19.69 | 3,917,351 | -0.15(-0.77%) |
Nov 11, 2010 | 19.99 | 19.99 | 19.58 | 19.84 | 5,797,433 | -0.41(-2.02%) |
Nov 10, 2010 | 20.08 | 20.29 | 19.84 | 20.25 | 4,388,330 | +0.00(+0.00%) |
Nov 09, 2010 | 20.31 | 20.41 | 20.13 | 20.25 | 6,137,326 | -0.06(-0.29%) |
Nov 08, 2010 | 20.10 | 20.37 | 19.65 | 20.31 | 9,031,854 | -0.26(-1.24%) |
Nov 05, 2010 | 20.21 | 21.00 | 20.08 | 20.56 | 9,609,154 | +0.42(+2.07%) |
Nov 04, 2010 | 19.84 | 20.18 | 19.53 | 20.15 | 5,986,841 | +0.78(+4.04%) |
Nov 03, 2010 | 19.59 | 19.61 | 19.15 | 19.36 | 6,281,277 | -0.22(-1.13%) |
Nov 02, 2010 | 19.47 | 19.78 | 19.33 | 19.58 | 3,173,958 | +0.35(+1.81%) |
Nov 01, 2010 | 19.58 | 19.78 | 19.05 | 19.24 | 3,660,136 | -0.26(-1.35%) |
Oct 29, 2010 | 19.28 | 19.64 | 19.13 | 19.50 | 3,355,164 | +0.20(+1.06%) |
Oct 28, 2010 | 19.57 | 19.62 | 18.98 | 19.30 | 3,058,749 | -0.14(-0.74%) |
Oct 27, 2010 | 18.47 | 19.53 | 18.43 | 19.44 | 6,462,096 | +0.75(+4.01%) |
Oct 25, 2010 | 18.32 | 18.79 | 18.29 | 18.69 | 3,385,709 | +0.42(+2.28%) |
Oct 22, 2010 | 17.71 | 18.37 | 17.70 | 18.27 | 4,285,061 | +0.66(+3.72%) |
Oct 21, 2010 | 18.38 | 18.39 | 17.22 | 17.62 | 7,662,704 | -0.68(-3.72%) |
Oct 20, 2010 | 18.15 | 18.45 | 18.00 | 18.30 | 1,996,130 | +0.20(+1.13%) |
Oct 19, 2010 | 18.04 | 18.42 | 17.87 | 18.10 | 3,984,493 | -0.31(-1.66%) |
Oct 18, 2010 | 18.68 | 18.72 | 18.28 | 18.40 | 3,635,030 | -0.16(-0.87%) |
Oct 15, 2010 | 18.39 | 18.70 | 18.20 | 18.56 | 6,541,371 | +0.43(+2.35%) |
Oct 14, 2010 | 18.08 | 18.26 | 17.82 | 18.14 | 4,636,622 | +0.06(+0.33%) |
Oct 13, 2010 | 18.22 | 18.28 | 17.90 | 18.08 | 4,018,869 | +0.03(+0.19%) |
Oct 12, 2010 | 17.54 | 18.22 | 17.40 | 18.04 | 4,320,180 | +0.60(+3.41%) |
Oct 11, 2010 | 17.42 | 17.98 | 17.40 | 17.45 | 2,895,101 | +0.01(+0.05%) |
Oct 08, 2010 | 17.12 | 17.53 | 16.90 | 17.44 | 2,898,618 | +0.36(+2.09%) |
Oct 07, 2010 | 17.25 | 17.30 | 16.86 | 17.08 | 4,360,229 | -0.08(-0.45%) |
Oct 06, 2010 | 17.85 | 17.86 | 16.99 | 17.16 | 5,362,838 | -0.66(-3.68%) |
Oct 05, 2010 | 17.53 | 17.99 | 17.37 | 17.82 | 5,361,862 | +0.54(+3.15%) |
Oct 04, 2010 | 17.46 | 17.54 | 17.06 | 17.27 | 3,581,589 | -0.30(-1.70%) |
Oct 01, 2010 | 17.74 | 17.91 | 17.37 | 17.57 | 4,125,117 | -0.02(-0.10%) |
Sep 30, 2010 | 17.99 | 18.12 | 17.49 | 17.59 | 4,905,713 | -0.22(-1.24%) |
Sep 29, 2010 | 17.87 | 18.22 | 17.76 | 17.81 | 5,512,892 | -0.14(-0.76%) |
Sep 28, 2010 | 17.77 | 17.99 | 17.53 | 17.94 | 4,679,496 | +0.18(+1.01%) |
Sep 27, 2010 | 17.74 | 18.01 | 17.53 | 17.76 | 4,871,383 | +0.03(+0.14%) |
Sep 24, 2010 | 17.25 | 17.76 | 17.25 | 17.74 | 5,039,759 | +0.75(+4.41%) |
Sep 23, 2010 | 16.79 | 17.57 | 16.70 | 16.99 | 6,838,412 | +0.05(+0.30%) |
Sep 22, 2010 | 16.82 | 17.01 | 16.56 | 16.94 | 6,968,137 | +0.14(+0.81%) |
Sep 21, 2010 | 16.73 | 17.01 | 16.30 | 16.80 | 11,424,884 | -0.03(-0.20%) |
Sep 20, 2010 | 16.78 | 16.97 | 16.64 | 16.84 | 5,991,140 | +0.08(+0.46%) |
Sep 17, 2010 | 16.72 | 16.95 | 16.71 | 16.76 | 7,151,364 | +0.37(+2.28%) |
Sep 15, 2010 | 16.22 | 16.51 | 16.12 | 16.39 | 5,402,341 | +0.08(+0.47%) |
Sep 14, 2010 | 15.99 | 16.37 | 15.64 | 16.31 | 5,190,167 | +0.32(+2.02%) |
Sep 13, 2010 | 15.76 | 16.05 | 15.74 | 15.99 | 3,767,989 | +0.38(+2.45%) |
Sep 10, 2010 | 15.99 | 16.02 | 15.38 | 15.60 | 4,334,906 | -0.39(-2.45%) |
Sep 09, 2010 | 16.10 | 16.16 | 15.81 | 15.99 | 3,608,311 | +0.03(+0.21%) |
Sep 08, 2010 | 15.82 | 15.99 | 15.67 | 15.96 | 3,681,314 | +0.19(+1.19%) |
Sep 07, 2010 | 16.01 | 16.01 | 15.72 | 15.77 | 3,572,263 | -0.29(-1.80%) |
Sep 03, 2010 | 15.94 | 16.14 | 15.71 | 16.06 | 4,225,491 | +0.37(+2.33%) |
Sep 02, 2010 | 15.52 | 15.81 | 15.48 | 15.70 | 4,031,654 | +0.15(+0.99%) |